Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	13.75	13.87	13.66	13.70	37,159,896	-0.11(-0.77%)
Nov 29, 2006	13.85	13.99	13.66	13.81	25,791,862	+0.02(+0.11%)
Nov 28, 2006	13.61	13.84	13.58	13.80	32,940,954	+0.11(+0.83%)
Nov 27, 2006	14.06	14.16	13.66	13.68	29,567,384	-0.41(-2.92%)
Nov 24, 2006	13.93	14.12	13.90	14.09	11,438,273	+0.10(+0.71%)
Nov 22, 2006	13.85	14.03	13.82	13.99	19,999,354	+0.14(+0.99%)
Nov 21, 2006	13.89	13.98	13.77	13.86	28,645,982	-0.02(-0.16%)
Nov 20, 2006	13.69	13.92	13.54	13.88	33,641,512	+0.09(+0.66%)
Nov 17, 2006	13.62	13.85	13.55	13.79	29,097,744	+0.11(+0.78%)
Nov 16, 2006	13.89	13.99	13.36	13.68	74,574,504	-0.51(-3.59%)
Nov 15, 2006	14.20	14.36	14.04	14.19	49,631,428	+0.11(+0.81%)
Nov 14, 2006	13.77	14.15	13.64	14.08	42,610,856	+0.30(+2.21%)
Nov 13, 2006	13.40	13.84	13.38	13.77	31,102,378	+0.37(+2.72%)
Nov 10, 2006	13.35	13.45	13.19	13.41	25,235,942	+0.15(+1.15%)
Nov 09, 2006	13.64	13.69	13.25	13.26	33,444,554	-0.33(-2.41%)
Nov 08, 2006	13.48	13.64	13.32	13.58	33,301,010	+0.04(+0.28%)
Nov 07, 2006	13.25	13.65	13.22	13.54	39,191,484	+0.39(+2.95%)
Nov 06, 2006	13.02	13.24	12.97	13.16	23,719,810	+0.16(+1.23%)
Nov 03, 2006	13.01	13.07	12.84	13.00	30,914,466	-0.02(-0.12%)
Nov 02, 2006	13.10	13.16	12.91	13.01	36,142,560	-0.11(-0.87%)
Nov 01, 2006	13.32	13.35	13.04	13.13	30,596,880	-0.11(-0.81%)
Oct 31, 2006	13.28	13.42	13.10	13.23	31,355,172	+0.03(+0.23%)
Oct 30, 2006	13.13	13.35	13.04	13.20	30,399,634	+0.07(+0.52%)
Oct 27, 2006	13.42	13.43	12.98	13.13	36,520,036	-0.32(-2.38%)
Oct 26, 2006	13.13	13.48	13.12	13.45	29,512,440	+0.35(+2.67%)
Oct 25, 2006	13.00	13.24	12.81	13.10	47,011,404	+0.14(+1.06%)
Oct 24, 2006	13.29	13.37	12.94	12.97	37,267,028	-0.28(-2.13%)
Oct 23, 2006	13.07	13.37	13.05	13.25	31,658,810	+0.12(+0.93%)
Oct 20, 2006	13.26	13.28	12.93	13.13	34,544,176	-0.08(-0.58%)
Oct 19, 2006	13.46	13.58	13.17	13.20	58,258,732	-0.36(-2.64%)
Oct 18, 2006	14.00	14.04	13.50	13.56	55,581,180	-0.65(-4.60%)
Oct 17, 2006	14.27	14.34	14.06	14.21	30,036,512	-0.23(-1.58%)
Oct 16, 2006	14.46	14.53	14.34	14.44	23,372,798	-0.03(-0.21%)
Oct 13, 2006	14.19	14.50	14.15	14.47	40,105,248	+0.24(+1.71%)
Oct 12, 2006	14.10	14.28	13.85	14.23	43,988,512	+0.06(+0.43%)
Oct 11, 2006	14.10	14.44	14.08	14.17	39,336,528	+0.03(+0.22%)
Oct 10, 2006	13.98	14.22	13.98	14.14	33,529,284	+0.08(+0.60%)
Oct 09, 2006	13.89	14.17	13.86	14.05	39,467,176	+0.13(+0.93%)
Oct 06, 2006	13.66	14.08	13.62	13.93	56,367,336	+0.17(+1.22%)
Oct 05, 2006	13.74	13.87	13.67	13.76	32,787,004	-0.01(-0.06%)
Oct 04, 2006	13.43	13.85	13.41	13.77	41,808,756	+0.31(+2.32%)
Oct 03, 2006	13.33	13.57	13.18	13.45	34,693,488	+0.05(+0.40%)
Oct 02, 2006	13.46	13.60	13.33	13.40	22,415,266	-0.09(-0.68%)
Sep 29, 2006	13.45	13.64	13.39	13.49	28,012,694	+0.00(+0.00%)
Sep 28, 2006	13.35	13.61	13.35	13.49	27,970,880	+0.14(+1.08%)
Sep 27, 2006	13.35	13.69	13.32	13.35	45,670,648	-0.02(-0.11%)
Sep 26, 2006	13.23	13.43	13.12	13.36	34,322,060	+0.16(+1.21%)
Sep 25, 2006	12.90	13.32	12.84	13.20	45,486,824	+0.39(+3.03%)
Sep 22, 2006	12.90	13.02	12.75	12.81	36,679,260	-0.08(-0.59%)
Sep 21, 2006	13.16	13.25	12.88	12.89	40,476,968	-0.25(-1.91%)
Sep 20, 2006	13.39	13.42	13.01	13.14	67,544,216	-0.14(-1.03%)
Sep 19, 2006	13.52	13.53	13.08	13.28	30,598,572	-0.25(-1.86%)
Sep 18, 2006	13.26	13.55	13.26	13.53	224,860,656	+0.44(+3.37%)
Sep 15, 2006	13.27	13.51	13.09	13.09	33,208,342	-0.06(-0.46%)
Sep 14, 2006	13.10	13.27	13.04	13.15	23,929,046	-0.05(-0.35%)
Sep 13, 2006	13.26	13.51	13.13	13.19	31,576,594	-0.08(-0.57%)
Sep 12, 2006	12.68	13.35	12.50	13.27	48,809,716	+0.77(+6.15%)
Sep 11, 2006	12.49	12.78	12.48	12.50	23,594,752	-0.08(-0.61%)
Sep 08, 2006	12.53	12.62	12.47	12.58	17,677,190	+0.09(+0.73%)
Sep 07, 2006	12.46	12.73	12.37	12.49	32,478,654	-0.02(-0.12%)
Sep 06, 2006	12.79	12.67	12.45	12.50	27,065,304	-0.29(-2.26%)
Sep 05, 2006	12.82	12.89	12.68	12.79	42,907,992	-0.02(-0.18%)

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.