Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	16.12	16.26	15.90	16.17	1,140,113	+0.01(+0.07%)
Nov 29, 2006	16.02	16.23	15.97	16.16	1,141,227	+0.24(+1.51%)
Nov 28, 2006	15.88	16.16	15.75	15.91	895,047	-0.03(-0.18%)
Nov 27, 2006	16.22	16.26	15.84	15.94	1,258,748	-0.31(-1.88%)
Nov 24, 2006	16.18	16.34	16.13	16.25	252,306	-0.02(-0.13%)
Nov 22, 2006	16.07	16.32	16.01	16.27	950,187	+0.26(+1.64%)
Nov 21, 2006	16.12	16.12	15.89	16.01	1,523,307	-0.06(-0.40%)
Nov 20, 2006	15.99	16.21	15.95	16.07	1,245,937	+0.04(+0.27%)
Nov 17, 2006	16.05	16.06	15.89	16.03	1,005,884	-0.04(-0.27%)
Nov 16, 2006	16.05	16.10	15.90	16.07	1,062,416	+0.07(+0.43%)
Nov 15, 2006	15.81	16.07	15.80	16.00	1,222,266	+0.29(+1.83%)
Nov 14, 2006	15.38	15.72	15.36	15.72	900,617	+0.28(+1.79%)
Nov 13, 2006	15.40	15.56	15.33	15.44	1,326,141	-0.04(-0.26%)
Nov 10, 2006	15.28	15.49	15.21	15.48	2,209,492	-0.13(-0.81%)
Nov 09, 2006	15.94	15.94	15.55	15.61	842,971	-0.31(-1.92%)
Nov 08, 2006	15.46	16.02	15.44	15.91	1,418,876	+0.15(+0.93%)
Nov 07, 2006	15.94	16.06	15.69	15.76	1,163,228	-0.20(-1.26%)
Nov 06, 2006	15.48	16.01	15.48	15.96	1,488,497	+0.61(+3.98%)
Nov 03, 2006	15.44	15.57	15.27	15.35	992,238	+0.03(+0.21%)
Nov 02, 2006	15.17	15.59	15.07	15.32	1,307,761	+0.04(+0.26%)
Nov 01, 2006	15.36	15.52	15.25	15.28	1,279,077	-0.09(-0.61%)
Oct 31, 2006	15.62	15.70	15.30	15.38	1,301,077	-0.22(-1.43%)
Oct 30, 2006	15.55	15.79	15.42	15.60	1,061,859	-0.08(-0.50%)
Oct 27, 2006	15.91	15.96	15.49	15.68	1,450,623	-0.32(-2.02%)
Oct 26, 2006	15.93	16.07	15.85	16.00	1,265,431	+0.12(+0.77%)
Oct 25, 2006	15.75	15.91	15.61	15.88	1,672,018	+0.25(+1.63%)
Oct 24, 2006	15.72	15.91	15.47	15.62	1,355,660	-0.09(-0.57%)
Oct 23, 2006	15.24	15.72	15.23	15.71	2,807,398	+0.40(+2.60%)
Oct 20, 2006	15.37	15.39	15.10	15.32	1,458,699	+0.01(+0.07%)
Oct 19, 2006	15.09	15.34	15.09	15.30	1,509,662	+0.20(+1.31%)
Oct 18, 2006	15.11	15.43	15.09	15.11	2,360,988	+0.10(+0.67%)
Oct 17, 2006	15.15	15.26	14.81	15.01	3,457,379	-0.34(-2.22%)
Oct 16, 2006	15.10	15.55	15.05	15.35	3,674,875	+0.13(+0.87%)
Oct 13, 2006	14.83	15.41	14.83	15.21	3,494,975	+0.14(+0.93%)
Oct 12, 2006	14.18	15.31	14.00	15.07	8,917,060	+0.36(+2.44%)
Oct 11, 2006	15.02	15.08	14.58	14.72	1,679,537	-0.31(-2.06%)
Oct 10, 2006	14.87	15.05	14.78	15.02	1,130,645	+0.20(+1.33%)
Oct 09, 2006	14.71	14.87	14.59	14.83	1,261,532	+0.07(+0.46%)
Oct 06, 2006	14.70	14.82	14.54	14.76	2,165,213	+0.00(+0.00%)
Oct 05, 2006	14.61	14.79	14.58	14.76	819,857	+0.11(+0.78%)
Oct 04, 2006	14.40	14.64	14.38	14.64	1,165,177	+0.18(+1.24%)
Oct 03, 2006	14.54	14.61	14.34	14.46	881,680	-0.10(-0.67%)
Oct 02, 2006	14.67	14.82	14.43	14.56	1,141,227	-0.22(-1.46%)
Sep 29, 2006	15.07	15.11	14.76	14.78	733,527	-0.25(-1.70%)
Sep 28, 2006	14.92	15.18	14.87	15.03	1,681,765	+0.11(+0.77%)
Sep 27, 2006	14.65	15.01	14.65	14.92	2,245,417	+0.23(+1.54%)
Sep 26, 2006	14.63	14.79	14.41	14.69	1,165,734	+0.08(+0.52%)
Sep 25, 2006	14.38	14.65	14.24	14.61	1,072,999	+0.24(+1.65%)
Sep 22, 2006	14.42	14.45	14.19	14.38	763,046	-0.15(-1.04%)
Sep 21, 2006	14.76	14.81	14.44	14.53	1,136,493	-0.15(-1.03%)
Sep 20, 2006	14.40	14.70	14.40	14.68	1,543,080	+0.36(+2.53%)
Sep 19, 2006	14.46	14.49	14.03	14.32	1,653,916	-0.15(-1.04%)
Sep 18, 2006	14.51	14.60	14.36	14.47	873,326	-0.08(-0.54%)
Sep 15, 2006	14.68	14.80	14.47	14.55	1,363,179	-0.03(-0.20%)
Sep 14, 2006	14.28	14.58	14.20	14.58	1,134,265	+0.25(+1.78%)
Sep 13, 2006	14.41	14.63	14.22	14.32	2,036,275	-0.59(-3.95%)
Sep 12, 2006	13.96	15.02	13.93	14.91	2,270,202	+0.96(+6.85%)
Sep 11, 2006	13.72	13.97	13.66	13.95	936,263	+0.15(+1.07%)
Sep 08, 2006	13.70	13.85	13.59	13.81	639,120	+0.17(+1.26%)
Sep 07, 2006	13.61	13.81	13.59	13.63	774,742	-0.01(-0.05%)
Sep 06, 2006	13.79	13.81	13.61	13.64	1,652,803	-0.28(-2.01%)
Sep 05, 2006	13.72	13.93	13.70	13.92	1,000,871	+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.