Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	14.02	14.22	13.98	14.22	68,425	+0.25(+1.80%)
Nov 29, 2006	13.86	14.14	13.61	13.97	104,717	+0.37(+2.72%)
Nov 28, 2006	13.44	13.61	13.41	13.60	67,291	+0.12(+0.88%)
Nov 27, 2006	13.20	13.49	13.20	13.48	106,985	+0.28(+2.10%)
Nov 24, 2006	13.19	13.28	13.17	13.20	37,426	+0.11(+0.85%)
Nov 22, 2006	12.94	13.16	12.94	13.09	71,828	+0.21(+1.60%)
Nov 21, 2006	12.76	12.88	12.70	12.88	88,461	+0.05(+0.41%)
Nov 20, 2006	12.83	12.99	12.70	12.83	100,559	-0.04(-0.35%)
Nov 17, 2006	12.53	13.04	12.46	12.87	102,071	+0.39(+3.09%)
Nov 16, 2006	12.88	12.91	12.49	12.49	39,316	-0.39(-3.06%)
Nov 15, 2006	12.76	12.88	12.70	12.88	42,718	+0.19(+1.46%)
Nov 14, 2006	12.50	12.70	12.49	12.70	48,011	+0.00(+0.00%)
Nov 13, 2006	12.67	12.70	12.62	12.70	23,060	-0.03(-0.21%)
Nov 10, 2006	12.76	12.80	12.67	12.72	17,767	-0.11(-0.83%)
Nov 09, 2006	12.88	12.93	12.77	12.83	29,865	+0.10(+0.75%)
Nov 08, 2006	12.72	12.78	12.70	12.73	14,365	+0.04(+0.29%)
Nov 07, 2006	12.86	12.94	12.62	12.70	21,926	-0.11(-0.83%)
Nov 06, 2006	12.90	12.93	12.74	12.80	26,084	-0.03(-0.21%)
Nov 03, 2006	12.71	12.99	12.71	12.83	29,865	+0.07(+0.58%)
Nov 02, 2006	12.70	12.76	12.64	12.76	36,670	-0.10(-0.80%)
Nov 01, 2006	12.99	12.99	12.83	12.86	21,170	-0.08(-0.59%)
Oct 31, 2006	12.83	12.99	12.78	12.94	28,731	+0.04(+0.31%)
Oct 30, 2006	12.96	13.00	12.82	12.90	40,450	-0.10(-0.73%)
Oct 27, 2006	13.01	13.11	12.99	12.99	18,146	-0.10(-0.79%)
Oct 26, 2006	13.27	13.37	13.06	13.09	46,121	-0.24(-1.79%)
Oct 25, 2006	12.91	13.34	12.91	13.33	53,681	+0.36(+2.75%)
Oct 24, 2006	12.79	12.97	12.79	12.97	38,182	+0.18(+1.43%)
Oct 23, 2006	13.12	13.12	12.79	12.79	53,303	-0.33(-2.50%)
Oct 20, 2006	13.21	13.21	13.12	13.12	29,487	+0.02(+0.16%)
Oct 19, 2006	13.11	13.25	13.03	13.10	61,242	+0.03(+0.26%)
Oct 18, 2006	13.09	13.13	12.97	13.06	37,804	-0.02(-0.16%)
Oct 17, 2006	13.09	13.21	12.91	13.09	46,877	+0.00(+0.00%)
Oct 16, 2006	12.70	13.16	12.70	13.09	152,350	+0.40(+3.13%)
Oct 13, 2006	12.83	12.87	12.66	12.69	57,462	-0.06(-0.48%)
Oct 12, 2006	12.45	12.84	12.45	12.75	104,339	+0.15(+1.15%)
Oct 11, 2006	12.83	12.83	12.49	12.60	61,620	-0.33(-2.56%)
Oct 10, 2006	11.97	12.96	11.97	12.94	196,581	+0.86(+7.11%)
Oct 09, 2006	12.14	12.14	12.02	12.08	85,815	+0.12(+1.01%)
Oct 06, 2006	11.89	11.97	11.86	11.96	19,280	+0.10(+0.85%)
Oct 05, 2006	11.82	12.09	11.80	11.86	84,303	+0.16(+1.40%)
Oct 04, 2006	11.51	11.73	11.32	11.69	110,766	+0.14(+1.24%)
Oct 03, 2006	12.04	12.04	11.53	11.55	72,962	-0.47(-3.92%)
Oct 02, 2006	12.30	12.30	11.93	12.02	115,302	-0.24(-1.96%)
Sep 29, 2006	12.33	12.42	12.09	12.26	82,035	-0.17(-1.38%)
Sep 28, 2006	12.17	12.59	12.17	12.43	71,828	+0.20(+1.64%)
Sep 27, 2006	11.84	12.24	11.84	12.23	122,485	+0.29(+2.41%)
Sep 26, 2006	11.84	12.17	11.73	11.94	78,254	+0.24(+2.01%)
Sep 25, 2006	11.72	11.84	11.54	11.71	151,972	-0.01(-0.07%)
Sep 22, 2006	11.76	11.95	11.64	11.72	122,107	-0.04(-0.38%)
Sep 21, 2006	11.64	11.90	11.64	11.76	63,133	+0.05(+0.45%)
Sep 20, 2006	11.75	11.83	11.65	11.71	56,328	-0.04(-0.32%)
Sep 19, 2006	11.66	11.96	11.66	11.74	77,876	+0.15(+1.28%)
Sep 18, 2006	11.60	11.60	11.48	11.60	66,157	-0.04(-0.36%)
Sep 15, 2006	11.49	11.64	11.35	11.64	79,388	+0.08(+0.69%)
Sep 14, 2006	11.78	11.85	11.51	11.56	78,254	-0.22(-1.91%)
Sep 13, 2006	11.51	11.84	11.51	11.78	85,437	+0.31(+2.67%)
Sep 12, 2006	11.89	11.90	11.47	11.48	101,315	-0.31(-2.65%)
Sep 11, 2006	12.10	12.10	11.64	11.79	113,790	-0.35(-2.92%)
Sep 08, 2006	12.14	12.17	12.09	12.14	54,060	-0.01(-0.09%)
Sep 07, 2006	12.25	12.33	12.15	12.15	75,608	-0.15(-1.20%)
Sep 06, 2006	12.64	12.69	12.30	12.30	71,828	-0.34(-2.70%)
Sep 05, 2006	12.59	12.72	12.55	12.64	67,669	-0.01(-0.10%)

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.