Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	16.11	16.26	15.90	16.16	1,140,327	+0.01(+0.07%)
Nov 29, 2006	16.01	16.23	15.97	16.15	1,141,441	+0.24(+1.51%)
Nov 28, 2006	15.87	16.15	15.75	15.91	895,215	-0.03(-0.18%)
Nov 27, 2006	16.22	16.25	15.83	15.94	1,258,983	-0.31(-1.88%)
Nov 24, 2006	16.18	16.34	16.12	16.25	252,353	-0.02(-0.13%)
Nov 22, 2006	16.07	16.31	16.01	16.27	950,365	+0.26(+1.64%)
Nov 21, 2006	16.12	16.12	15.88	16.01	1,523,593	-0.06(-0.40%)
Nov 20, 2006	15.99	16.20	15.94	16.07	1,246,171	+0.04(+0.27%)
Nov 17, 2006	16.04	16.06	15.88	16.03	1,006,072	-0.04(-0.27%)
Nov 16, 2006	16.05	16.09	15.90	16.07	1,062,615	+0.07(+0.43%)
Nov 15, 2006	15.81	16.07	15.80	16.00	1,222,495	+0.29(+1.83%)
Nov 14, 2006	15.38	15.72	15.36	15.71	900,786	+0.28(+1.79%)
Nov 13, 2006	15.40	15.55	15.32	15.44	1,326,389	-0.04(-0.26%)
Nov 10, 2006	15.28	15.49	15.20	15.48	2,209,906	-0.13(-0.81%)
Nov 09, 2006	15.94	15.94	15.55	15.60	843,129	-0.31(-1.92%)
Nov 08, 2006	15.46	16.01	15.43	15.91	1,419,142	+0.15(+0.93%)
Nov 07, 2006	15.93	16.06	15.69	15.76	1,163,445	-0.20(-1.26%)
Nov 06, 2006	15.48	16.01	15.48	15.96	1,488,776	+0.61(+3.98%)
Nov 03, 2006	15.44	15.56	15.27	15.35	992,424	+0.03(+0.21%)
Nov 02, 2006	15.17	15.59	15.07	15.32	1,308,006	+0.04(+0.26%)
Nov 01, 2006	15.36	15.51	15.25	15.28	1,279,317	-0.09(-0.61%)
Oct 31, 2006	15.61	15.70	15.29	15.37	1,301,321	-0.22(-1.43%)
Oct 30, 2006	15.55	15.78	15.42	15.60	1,062,058	-0.08(-0.50%)
Oct 27, 2006	15.91	15.95	15.49	15.67	1,450,895	-0.32(-2.02%)
Oct 26, 2006	15.93	16.06	15.84	16.00	1,265,668	+0.12(+0.77%)
Oct 25, 2006	15.75	15.90	15.61	15.88	1,672,331	+0.25(+1.63%)
Oct 24, 2006	15.72	15.91	15.47	15.62	1,355,914	-0.09(-0.57%)
Oct 23, 2006	15.24	15.71	15.22	15.71	2,807,924	+0.40(+2.60%)
Oct 20, 2006	15.37	15.39	15.09	15.31	1,458,972	+0.01(+0.07%)
Oct 19, 2006	15.09	15.34	15.09	15.30	1,509,945	+0.20(+1.31%)
Oct 18, 2006	15.11	15.42	15.09	15.10	2,361,430	+0.10(+0.67%)
Oct 17, 2006	15.14	15.26	14.81	15.00	3,458,027	-0.34(-2.22%)
Oct 16, 2006	15.10	15.55	15.05	15.34	3,675,564	+0.13(+0.87%)
Oct 13, 2006	14.82	15.41	14.82	15.21	3,495,630	+0.14(+0.93%)
Oct 12, 2006	14.18	15.31	14.00	15.07	8,918,731	+0.36(+2.44%)
Oct 11, 2006	15.02	15.08	14.58	14.71	1,679,852	-0.31(-2.06%)
Oct 10, 2006	14.86	15.05	14.77	15.02	1,130,857	+0.20(+1.33%)
Oct 09, 2006	14.71	14.86	14.58	14.82	1,261,769	+0.07(+0.46%)
Oct 06, 2006	14.70	14.81	14.53	14.76	2,165,619	+0.00(+0.00%)
Oct 05, 2006	14.61	14.78	14.58	14.76	820,010	+0.11(+0.78%)
Oct 04, 2006	14.40	14.64	14.38	14.64	1,165,395	+0.18(+1.24%)
Oct 03, 2006	14.54	14.61	14.34	14.46	881,845	-0.10(-0.67%)
Oct 02, 2006	14.67	14.81	14.43	14.56	1,141,441	-0.22(-1.46%)
Sep 29, 2006	15.06	15.11	14.76	14.77	733,664	-0.25(-1.70%)
Sep 28, 2006	14.91	15.18	14.87	15.03	1,682,080	+0.11(+0.77%)
Sep 27, 2006	14.65	15.01	14.64	14.91	2,245,837	+0.23(+1.54%)
Sep 26, 2006	14.63	14.79	14.41	14.69	1,165,952	+0.08(+0.52%)
Sep 25, 2006	14.38	14.65	14.24	14.61	1,073,200	+0.24(+1.65%)
Sep 22, 2006	14.41	14.45	14.19	14.38	763,189	-0.15(-1.04%)
Sep 21, 2006	14.76	14.81	14.44	14.53	1,136,706	-0.15(-1.03%)
Sep 20, 2006	14.40	14.69	14.40	14.68	1,543,369	+0.36(+2.53%)
Sep 19, 2006	14.45	14.49	14.03	14.31	1,654,226	-0.15(-1.04%)
Sep 18, 2006	14.50	14.60	14.36	14.46	873,489	-0.08(-0.54%)
Sep 15, 2006	14.68	14.80	14.46	14.54	1,363,435	-0.03(-0.20%)
Sep 14, 2006	14.28	14.58	14.20	14.57	1,134,478	+0.25(+1.78%)
Sep 13, 2006	14.41	14.62	14.22	14.32	2,036,657	-0.59(-3.95%)
Sep 12, 2006	13.96	15.02	13.92	14.91	2,270,627	+0.96(+6.85%)
Sep 11, 2006	13.71	13.97	13.65	13.95	936,438	+0.15(+1.07%)
Sep 08, 2006	13.69	13.85	13.59	13.80	639,240	+0.17(+1.26%)
Sep 07, 2006	13.60	13.81	13.59	13.63	774,887	-0.01(-0.05%)
Sep 06, 2006	13.79	13.80	13.61	13.64	1,653,112	-0.28(-2.01%)
Sep 05, 2006	13.71	13.93	13.70	13.92	1,001,059	+0.20(+1.49%)

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.