Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	17.04	17.25	16.93	17.00	1,978,180	+0.09(+0.50%)
Nov 29, 2006	16.97	17.19	16.82	16.91	2,122,891	+0.05(+0.27%)
Nov 28, 2006	16.69	16.91	16.63	16.87	3,278,890	+0.26(+1.54%)
Nov 27, 2006	16.92	16.92	16.52	16.61	2,453,213	-0.02(-0.14%)
Nov 24, 2006	16.61	16.66	16.43	16.63	381,579	+0.02(+0.14%)
Nov 22, 2006	16.55	16.66	16.31	16.61	1,169,589	+0.13(+0.80%)
Nov 21, 2006	16.35	16.51	16.26	16.48	2,707,168	+0.23(+1.43%)
Nov 20, 2006	16.19	16.41	16.01	16.25	2,602,583	+0.12(+0.72%)
Nov 17, 2006	15.76	16.13	15.64	16.13	3,006,037	+0.32(+2.00%)
Nov 16, 2006	15.79	15.85	15.71	15.81	1,673,486	+0.02(+0.15%)
Nov 15, 2006	15.41	15.84	15.37	15.79	2,540,194	+0.42(+2.77%)
Nov 14, 2006	15.51	15.61	15.13	15.37	3,512,134	-0.14(-0.90%)
Nov 13, 2006	15.45	15.57	15.39	15.51	2,614,621	+0.05(+0.30%)
Nov 10, 2006	15.72	15.76	15.42	15.46	2,629,247	-0.19(-1.19%)
Nov 09, 2006	15.71	15.81	15.51	15.64	5,901,536	+0.00(+0.00%)
Nov 08, 2006	15.37	15.67	15.19	15.64	10,090,754	-0.55(-3.39%)
Nov 07, 2006	16.30	16.38	16.18	16.19	1,254,112	-0.11(-0.66%)
Nov 06, 2006	16.26	16.38	16.17	16.30	1,022,549	+0.12(+0.72%)
Nov 03, 2006	16.38	16.49	16.11	16.19	1,137,748	-0.09(-0.57%)
Nov 02, 2006	16.08	16.38	16.08	16.28	1,485,285	+0.18(+1.10%)
Nov 01, 2006	16.15	16.30	15.88	16.10	1,476,743	+0.18(+1.12%)
Oct 31, 2006	15.64	16.49	15.63	15.92	3,837,538	+0.78(+5.15%)
Oct 30, 2006	15.31	15.32	15.02	15.14	1,345,494	-0.15(-0.96%)
Oct 27, 2006	15.51	15.52	15.21	15.29	859,718	-0.24(-1.54%)
Oct 26, 2006	15.30	15.55	15.10	15.53	1,098,529	+0.30(+1.98%)
Oct 25, 2006	15.26	15.47	15.18	15.23	1,361,156	+0.10(+0.66%)
Oct 24, 2006	15.07	15.26	14.99	15.13	1,131,017	+0.10(+0.67%)
Oct 23, 2006	14.92	15.13	14.89	15.03	749,050	+0.16(+1.09%)
Oct 20, 2006	14.88	15.00	14.82	14.86	1,270,421	-0.05(-0.31%)
Oct 19, 2006	14.47	15.07	14.43	14.91	2,002,126	+0.43(+2.99%)
Oct 18, 2006	14.43	14.66	14.42	14.48	1,192,759	+0.12(+0.81%)
Oct 17, 2006	14.51	14.61	14.32	14.36	817,263	-0.15(-1.01%)
Oct 16, 2006	14.00	14.51	14.00	14.51	1,109,919	+0.46(+3.24%)
Oct 13, 2006	13.81	14.22	13.76	14.05	847,421	+0.26(+1.90%)
Oct 12, 2006	13.79	13.95	13.74	13.79	1,159,752	+0.01(+0.06%)
Oct 11, 2006	13.81	13.88	13.75	13.78	487,329	-0.07(-0.50%)
Oct 10, 2006	13.98	14.08	13.81	13.85	544,281	-0.08(-0.55%)
Oct 09, 2006	13.92	13.99	13.87	13.93	617,542	-0.02(-0.17%)
Oct 06, 2006	14.18	14.12	13.89	13.95	625,955	-0.22(-1.58%)
Oct 05, 2006	13.73	14.28	13.73	14.18	1,139,948	+0.44(+3.21%)
Oct 04, 2006	13.77	13.88	13.56	13.74	1,024,361	-0.01(-0.06%)
Oct 03, 2006	13.58	13.91	13.48	13.74	1,295,661	+0.15(+1.14%)
Oct 02, 2006	13.84	13.84	13.52	13.59	1,212,951	-0.24(-1.73%)
Sep 29, 2006	13.91	13.98	13.82	13.83	782,574	-0.08(-0.61%)
Sep 28, 2006	14.16	14.21	13.88	13.91	891,301	-0.17(-1.21%)
Sep 27, 2006	14.06	14.20	14.05	14.08	1,027,597	-0.07(-0.49%)
Sep 26, 2006	14.18	14.29	14.09	14.15	1,238,320	+0.00(+0.00%)
Sep 25, 2006	13.84	14.29	13.84	14.15	1,072,253	+0.14(+0.99%)
Sep 22, 2006	14.24	14.25	13.98	14.01	520,594	-0.25(-1.79%)
Sep 21, 2006	14.07	14.54	14.00	14.27	1,256,830	+0.17(+1.20%)
Sep 20, 2006	13.79	14.12	13.79	14.10	2,002,773	+0.31(+2.24%)
Sep 19, 2006	13.95	13.98	13.64	13.79	795,517	-0.15(-1.11%)
Sep 18, 2006	14.07	14.12	13.64	13.95	740,507	+0.11(+0.78%)
Sep 15, 2006	13.91	13.94	13.78	13.84	1,158,328	+0.05(+0.39%)
Sep 14, 2006	13.83	13.97	13.71	13.78	1,044,942	-0.12(-0.83%)
Sep 13, 2006	14.08	14.10	13.88	13.90	757,722	-0.16(-1.15%)
Sep 12, 2006	14.04	14.13	14.00	14.06	458,076	+0.02(+0.16%)
Sep 11, 2006	13.95	14.05	13.72	14.04	338,994	+0.10(+0.72%)
Sep 08, 2006	13.85	14.05	13.79	13.94	242,305	+0.18(+1.29%)
Sep 07, 2006	13.82	13.84	13.57	13.76	698,699	-0.04(-0.28%)
Sep 06, 2006	14.22	14.22	13.78	13.80	971,810	-0.47(-3.30%)
Sep 05, 2006	14.41	14.49	14.20	14.27	670,223	-0.17(-1.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.