Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	13.90	14.20	13.87	14.07	1,324,614	+0.17(+1.24%)
Nov 29, 2006	13.82	13.95	13.72	13.90	1,641,148	+0.26(+1.92%)
Nov 28, 2006	15.39	15.57	13.51	13.63	3,911,881	-1.23(-8.30%)
Nov 27, 2006	15.11	15.14	14.77	14.87	1,529,416	-0.14(-0.96%)
Nov 24, 2006	14.90	15.03	14.83	15.01	135,621	+0.06(+0.38%)
Nov 22, 2006	14.85	15.00	14.83	14.96	519,593	+0.06(+0.40%)
Nov 21, 2006	14.87	14.92	14.69	14.90	466,588	-0.06(-0.38%)
Nov 20, 2006	14.83	15.02	14.77	14.95	398,404	+0.13(+0.89%)
Nov 17, 2006	14.99	14.99	14.75	14.82	520,339	-0.20(-1.34%)
Nov 16, 2006	14.91	15.03	14.85	15.02	361,077	+0.17(+1.14%)
Nov 15, 2006	14.87	14.95	14.80	14.85	660,192	-0.01(-0.08%)
Nov 14, 2006	14.94	14.94	14.50	14.86	586,284	-0.11(-0.75%)
Nov 13, 2006	14.89	15.05	14.81	14.98	276,967	+0.04(+0.30%)
Nov 10, 2006	14.76	14.94	14.70	14.93	210,524	+0.16(+1.06%)
Nov 09, 2006	14.94	14.94	14.75	14.78	357,593	-0.15(-1.00%)
Nov 08, 2006	14.65	15.00	14.63	14.92	319,022	+0.24(+1.61%)
Nov 07, 2006	14.56	14.78	14.55	14.69	813,979	+0.08(+0.55%)
Nov 06, 2006	14.63	14.71	14.56	14.61	550,699	+0.02(+0.14%)
Nov 03, 2006	14.73	14.77	14.49	14.59	466,837	-0.14(-0.95%)
Nov 02, 2006	14.62	14.82	14.58	14.73	612,911	-0.01(-0.05%)
Nov 01, 2006	15.09	15.10	14.70	14.74	433,741	-0.35(-2.34%)
Oct 31, 2006	15.11	15.17	14.99	15.09	466,340	-0.02(-0.16%)
Oct 30, 2006	15.07	15.19	15.06	15.11	409,353	-0.01(-0.05%)
Oct 27, 2006	15.19	15.32	15.06	15.12	608,680	-0.10(-0.66%)
Oct 26, 2006	15.18	15.23	14.99	15.22	297,621	+0.06(+0.37%)
Oct 25, 2006	15.11	15.21	15.03	15.17	577,823	+0.02(+0.11%)
Oct 24, 2006	14.96	15.21	14.96	15.15	476,293	+0.11(+0.75%)
Oct 23, 2006	14.89	15.04	14.87	15.04	309,317	+0.14(+0.92%)
Oct 20, 2006	15.15	15.17	14.87	14.90	325,990	-0.19(-1.25%)
Oct 19, 2006	15.10	15.25	14.92	15.09	420,800	-0.01(-0.05%)
Oct 18, 2006	15.25	15.40	14.98	15.10	705,980	-0.11(-0.71%)
Oct 17, 2006	15.37	15.43	15.13	15.21	608,431	-0.29(-1.84%)
Oct 16, 2006	15.27	15.50	15.19	15.49	638,791	+0.22(+1.47%)
Oct 13, 2006	15.02	15.27	14.99	15.27	450,164	+0.21(+1.36%)
Oct 12, 2006	14.96	15.07	14.92	15.06	254,322	+0.12(+0.78%)
Oct 11, 2006	14.93	15.03	14.80	14.94	479,031	-0.02(-0.11%)
Oct 10, 2006	15.10	15.10	14.83	14.96	602,708	-0.07(-0.45%)
Oct 09, 2006	15.02	15.11	14.87	15.03	581,556	+0.06(+0.40%)
Oct 06, 2006	14.83	15.09	14.66	14.97	745,049	+0.06(+0.40%)
Oct 05, 2006	14.64	14.95	14.64	14.91	1,111,352	+0.21(+1.45%)
Oct 04, 2006	14.64	14.74	14.54	14.70	779,390	+0.01(+0.06%)
Oct 03, 2006	14.82	14.85	14.43	14.69	774,910	-0.22(-1.48%)
Oct 02, 2006	14.88	15.06	14.79	14.91	777,399	+0.08(+0.54%)
Sep 29, 2006	15.03	15.07	14.82	14.83	650,735	-0.17(-1.12%)
Sep 28, 2006	14.99	15.14	14.87	15.00	605,445	+0.04(+0.30%)
Sep 27, 2006	14.83	15.15	14.83	14.95	698,016	+0.08(+0.57%)
Sep 26, 2006	14.84	15.00	14.75	14.87	620,376	-0.05(-0.32%)
Sep 25, 2006	14.77	15.00	14.65	14.92	812,237	+0.18(+1.20%)
Sep 22, 2006	14.91	14.93	14.69	14.74	520,588	-0.17(-1.13%)
Sep 21, 2006	15.06	15.19	14.86	14.91	457,879	-0.10(-0.70%)
Sep 20, 2006	15.25	15.28	14.93	15.01	885,647	-0.27(-1.74%)
Sep 19, 2006	15.15	15.32	15.03	15.28	1,016,790	+0.14(+0.93%)
Sep 18, 2006	15.27	15.29	15.05	15.14	1,092,937	-0.05(-0.32%)
Sep 15, 2006	15.24	15.31	15.11	15.19	1,289,278	+0.00(+0.03%)
Sep 14, 2006	15.22	15.29	15.11	15.18	782,873	-0.08(-0.53%)
Sep 13, 2006	15.13	15.27	15.09	15.26	1,018,781	+0.13(+0.88%)
Sep 12, 2006	15.03	15.13	14.88	15.13	1,155,398	+0.06(+0.40%)
Sep 11, 2006	15.35	15.35	15.03	15.07	1,196,956	-0.35(-2.29%)
Sep 08, 2006	15.06	15.59	15.01	15.42	1,280,817	+0.36(+2.40%)
Sep 07, 2006	15.07	15.27	14.98	15.06	2,051,498	-0.35(-2.24%)
Sep 06, 2006	14.06	15.66	13.94	15.41	5,753,103	+2.12(+15.97%)
Sep 05, 2006	13.39	13.51	13.27	13.29	941,389	-0.16(-1.20%)

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.