Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	14.80	14.99	14.66	14.91	172,201	+0.06(+0.43%)
Nov 29, 2006	14.66	14.89	14.61	14.85	206,467	+0.17(+1.16%)
Nov 28, 2006	14.68	14.79	14.57	14.68	160,852	+0.01(+0.06%)
Nov 27, 2006	14.71	14.80	14.67	14.67	80,535	-0.14(-0.96%)
Nov 24, 2006	14.75	14.81	14.71	14.81	59,583	+0.11(+0.72%)
Nov 22, 2006	14.75	14.80	14.66	14.70	82,281	-0.00(-0.03%)
Nov 21, 2006	14.73	14.82	14.63	14.71	130,733	+0.05(+0.31%)
Nov 20, 2006	14.66	14.74	14.54	14.66	142,300	+0.02(+0.16%)
Nov 17, 2006	14.39	14.64	14.06	14.64	129,423	+0.19(+1.33%)
Nov 16, 2006	14.89	14.89	14.45	14.45	155,614	-0.50(-3.34%)
Nov 15, 2006	14.91	14.95	14.73	14.95	111,963	+0.26(+1.78%)
Nov 14, 2006	14.76	14.79	14.68	14.68	105,852	-0.06(-0.37%)
Nov 13, 2006	14.59	14.77	14.59	14.74	171,764	+0.08(+0.56%)
Nov 10, 2006	14.62	14.74	14.57	14.66	92,102	+0.02(+0.13%)
Nov 09, 2006	14.85	14.85	14.63	14.64	121,785	-0.02(-0.16%)
Nov 08, 2006	15.07	15.07	14.61	14.66	189,006	-0.46(-3.06%)
Nov 07, 2006	15.03	15.14	15.01	15.12	211,705	+0.12(+0.79%)
Nov 06, 2006	14.82	15.02	14.82	15.01	178,094	+0.18(+1.24%)
Nov 03, 2006	14.68	14.85	14.68	14.82	134,007	+0.15(+1.03%)
Nov 02, 2006	14.68	14.73	14.59	14.67	149,721	+0.00(+0.00%)
Nov 01, 2006	14.59	14.74	14.52	14.67	127,896	+0.03(+0.22%)
Oct 31, 2006	14.57	14.65	14.51	14.64	180,058	+0.08(+0.57%)
Oct 30, 2006	14.57	14.70	14.52	14.56	176,566	-0.01(-0.09%)
Oct 27, 2006	14.55	14.72	14.48	14.57	108,253	+0.02(+0.16%)
Oct 26, 2006	14.41	14.57	14.41	14.55	125,931	+0.04(+0.28%)
Oct 25, 2006	14.43	14.52	14.34	14.51	140,336	+0.05(+0.35%)
Oct 24, 2006	14.27	14.51	14.25	14.46	173,947	+0.14(+0.96%)
Oct 23, 2006	14.30	14.32	14.21	14.32	88,174	+0.07(+0.48%)
Oct 20, 2006	14.23	14.29	14.20	14.25	70,713	+0.00(+0.00%)
Oct 19, 2006	14.16	14.26	14.08	14.25	99,959	+0.07(+0.48%)
Oct 18, 2006	14.23	14.29	14.13	14.18	78,789	-0.01(-0.10%)
Oct 17, 2006	14.16	14.23	14.09	14.19	73,332	+0.08(+0.58%)
Oct 16, 2006	13.96	14.17	13.94	14.11	168,491	+0.16(+1.12%)
Oct 13, 2006	13.97	13.98	13.93	13.96	88,392	-0.02(-0.13%)
Oct 12, 2006	13.98	14.02	13.93	13.97	164,344	+0.00(+0.00%)
Oct 11, 2006	14.11	14.11	13.97	13.97	75,515	-0.07(-0.49%)
Oct 10, 2006	14.11	14.11	13.98	14.04	97,122	-0.11(-0.74%)
Oct 09, 2006	14.16	14.17	14.08	14.15	75,297	-0.01(-0.06%)
Oct 06, 2006	14.11	14.16	14.07	14.16	119,384	+0.05(+0.32%)
Oct 05, 2006	14.11	14.14	14.07	14.11	75,515	+0.07(+0.49%)
Oct 04, 2006	13.97	14.06	13.91	14.04	111,308	+0.09(+0.66%)
Oct 03, 2006	14.02	14.10	13.93	13.95	95,376	-0.11(-0.81%)
Oct 02, 2006	14.11	14.13	14.04	14.07	73,769	-0.07(-0.52%)
Sep 29, 2006	14.13	14.18	14.09	14.14	73,987	+0.00(+0.03%)
Sep 28, 2006	14.05	14.16	14.05	14.13	73,987	+0.06(+0.42%)
Sep 27, 2006	13.92	14.12	13.92	14.08	107,816	+0.13(+0.92%)
Sep 26, 2006	13.91	13.97	13.91	13.95	73,987	+0.04(+0.26%)
Sep 25, 2006	13.92	14.01	13.88	13.91	142,519	-0.04(-0.30%)
Sep 22, 2006	13.88	13.97	13.88	13.95	101,487	+0.04(+0.26%)
Sep 21, 2006	13.80	13.95	13.80	13.92	147,320	+0.10(+0.70%)
Sep 20, 2006	13.87	13.95	13.81	13.82	107,162	-0.06(-0.46%)
Sep 19, 2006	13.79	13.94	13.79	13.88	164,562	+0.08(+0.60%)
Sep 18, 2006	13.81	13.95	13.77	13.80	103,670	-0.04(-0.27%)
Sep 15, 2006	13.95	14.01	13.82	13.84	116,328	-0.09(-0.62%)
Sep 14, 2006	13.88	13.97	13.88	13.92	69,186	+0.03(+0.20%)
Sep 13, 2006	13.86	13.94	13.80	13.90	165,435	+0.15(+1.07%)
Sep 12, 2006	13.72	13.82	13.68	13.75	83,372	+0.01(+0.10%)
Sep 11, 2006	13.75	13.86	13.68	13.74	92,539	-0.02(-0.17%)
Sep 08, 2006	14.02	14.02	13.75	13.76	93,630	+0.01(+0.10%)
Sep 07, 2006	13.84	13.97	13.74	13.75	116,547	-0.13(-0.96%)
Sep 06, 2006	13.93	14.09	13.84	13.88	95,812	-0.08(-0.59%)
Sep 05, 2006	14.04	14.09	13.92	13.96	39,285	-0.01(-0.10%)

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.