Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	14.07	14.19	14.00	14.10	6,585,467	-0.04(-0.25%)
Nov 29, 2006	14.22	14.26	14.04	14.13	8,583,674	-0.03(-0.19%)
Nov 28, 2006	14.14	14.25	14.03	14.16	8,897,150	-0.03(-0.19%)
Nov 27, 2006	14.42	14.64	14.14	14.19	11,647,456	-0.39(-2.71%)
Nov 24, 2006	14.33	14.65	14.23	14.58	4,926,591	+0.22(+1.56%)
Nov 22, 2006	14.29	14.40	14.20	14.36	5,947,481	+0.16(+1.14%)
Nov 21, 2006	14.09	14.25	14.07	14.20	11,225,884	+0.10(+0.70%)
Nov 20, 2006	14.21	14.31	14.06	14.10	7,787,556	-0.11(-0.76%)
Nov 17, 2006	14.38	14.43	14.05	14.21	9,012,378	-0.12(-0.81%)
Nov 16, 2006	14.27	14.44	13.91	14.32	15,391,795	+0.02(+0.13%)
Nov 15, 2006	14.21	14.37	14.04	14.30	19,338,394	+0.63(+4.59%)
Nov 14, 2006	13.87	14.00	13.62	13.68	11,590,177	-0.19(-1.36%)
Nov 13, 2006	13.64	13.92	13.59	13.86	8,276,660	+0.21(+1.51%)
Nov 10, 2006	13.46	13.76	13.46	13.66	8,444,932	+0.24(+1.81%)
Nov 09, 2006	13.80	13.80	13.37	13.42	7,875,704	-0.31(-2.29%)
Nov 08, 2006	13.70	13.77	13.42	13.73	8,922,781	-0.04(-0.26%)
Nov 07, 2006	13.77	13.94	13.73	13.77	12,986,057	+0.36(+2.68%)
Nov 06, 2006	13.18	13.48	13.16	13.41	10,995,317	+0.29(+2.19%)
Nov 03, 2006	13.21	13.31	13.11	13.12	9,377,451	-0.12(-0.88%)
Nov 02, 2006	13.41	13.46	13.15	13.24	10,095,785	-0.16(-1.21%)
Nov 01, 2006	13.48	13.59	13.37	13.40	9,732,829	-0.09(-0.67%)
Oct 31, 2006	13.62	13.65	13.41	13.49	11,185,543	-0.05(-0.40%)
Oct 30, 2006	13.72	13.78	13.46	13.54	11,163,924	-0.16(-1.18%)
Oct 27, 2006	13.86	13.91	13.68	13.70	6,296,952	-0.23(-1.67%)
Oct 26, 2006	13.69	14.03	13.69	13.94	9,464,262	+0.25(+1.84%)
Oct 25, 2006	13.95	14.00	13.59	13.68	8,082,979	-0.27(-1.93%)
Oct 24, 2006	14.12	14.16	13.85	13.95	10,867,052	-0.08(-0.58%)
Oct 23, 2006	14.15	14.27	13.87	14.03	9,542,269	-0.12(-0.82%)
Oct 20, 2006	14.42	14.42	14.08	14.15	16,036,802	-0.22(-1.56%)
Oct 19, 2006	14.69	14.69	14.27	14.38	8,876,869	-0.47(-3.14%)
Oct 18, 2006	14.74	14.85	14.67	14.84	4,871,540	+0.17(+1.16%)
Oct 17, 2006	14.71	14.81	14.63	14.67	4,136,157	-0.20(-1.33%)
Oct 16, 2006	14.75	14.98	14.68	14.87	3,643,152	+0.12(+0.79%)
Oct 13, 2006	15.04	15.08	14.67	14.75	4,237,009	-0.31(-2.03%)
Oct 12, 2006	14.88	15.14	14.80	15.06	3,701,657	+0.25(+1.70%)
Oct 11, 2006	14.72	14.88	14.60	14.81	5,712,234	+0.04(+0.24%)
Oct 10, 2006	15.04	15.04	14.74	14.77	4,169,254	-0.27(-1.79%)
Oct 09, 2006	15.03	15.13	14.90	15.04	5,622,303	+0.01(+0.06%)
Oct 06, 2006	15.06	15.17	14.92	15.03	2,879,463	-0.02(-0.12%)
Oct 05, 2006	15.01	15.08	14.81	15.05	7,315,947	-0.02(-0.12%)
Oct 04, 2006	15.12	15.27	15.00	15.07	5,389,061	-0.05(-0.36%)
Oct 03, 2006	15.17	15.28	15.10	15.12	4,849,141	-0.01(-0.06%)
Oct 02, 2006	15.05	15.25	14.93	15.13	4,576,117	+0.18(+1.20%)
Sep 29, 2006	14.93	15.05	14.81	14.95	3,367,453	+0.02(+0.12%)
Sep 28, 2006	15.03	15.12	14.92	14.93	5,329,665	+0.01(+0.06%)
Sep 27, 2006	14.99	15.05	14.85	14.92	4,706,388	-0.20(-1.31%)
Sep 26, 2006	14.89	15.14	14.81	15.12	3,588,436	+0.23(+1.57%)
Sep 25, 2006	14.84	15.01	14.71	14.89	4,130,139	+0.15(+1.03%)
Sep 22, 2006	14.72	14.95	14.65	14.73	2,343,443	+0.03(+0.18%)
Sep 21, 2006	15.11	15.15	14.71	14.71	3,738,432	-0.34(-2.27%)
Sep 20, 2006	15.00	15.12	14.82	15.05	6,725,991	+0.05(+0.36%)
Sep 19, 2006	14.80	15.09	14.66	14.99	6,497,430	+0.20(+1.33%)
Sep 18, 2006	15.15	15.24	14.78	14.80	8,407,378	-0.02(-0.12%)
Sep 15, 2006	14.97	15.16	14.75	14.82	13,235,791	-0.16(-1.08%)
Sep 14, 2006	14.94	15.09	14.94	14.98	5,309,271	-0.01(-0.06%)
Sep 13, 2006	15.23	15.29	14.91	14.99	7,584,403	-0.15(-1.01%)
Sep 12, 2006	14.64	15.22	14.63	15.14	8,735,119	+0.49(+3.37%)
Sep 11, 2006	14.81	14.81	14.56	14.64	7,764,376	-0.14(-0.97%)
Sep 08, 2006	14.81	14.87	14.66	14.79	6,823,388	+0.07(+0.49%)
Sep 07, 2006	15.06	15.09	14.58	14.72	9,002,014	-0.43(-2.84%)
Sep 06, 2006	15.57	15.66	15.09	15.15	8,297,165	-0.41(-2.65%)
Sep 05, 2006	15.61	15.71	15.44	15.56	6,342,531	+0.11(+0.70%)

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.