Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	15.98	16.20	15.93	16.20	60,044	+0.29(+1.80%)
Nov 29, 2006	15.80	16.11	15.51	15.92	91,891	+0.42(+2.72%)
Nov 28, 2006	15.31	15.52	15.28	15.49	59,049	+0.14(+0.88%)
Nov 27, 2006	15.04	15.37	15.04	15.36	93,882	+0.32(+2.10%)
Nov 24, 2006	15.03	15.13	15.01	15.04	32,842	+0.13(+0.85%)
Nov 22, 2006	14.74	15.00	14.74	14.92	63,030	+0.24(+1.60%)
Nov 21, 2006	14.54	14.68	14.47	14.68	77,627	+0.06(+0.41%)
Nov 20, 2006	14.62	14.81	14.47	14.62	88,242	-0.05(-0.35%)
Nov 17, 2006	14.27	14.86	14.20	14.67	89,569	+0.44(+3.09%)
Nov 16, 2006	14.68	14.72	14.23	14.23	34,500	-0.45(-3.06%)
Nov 15, 2006	14.54	14.68	14.47	14.68	37,486	+0.21(+1.46%)
Nov 14, 2006	14.24	14.47	14.23	14.47	42,130	+0.00(+0.00%)
Nov 13, 2006	14.44	14.47	14.38	14.47	20,236	-0.03(-0.21%)
Nov 10, 2006	14.54	14.59	14.44	14.50	15,591	-0.12(-0.82%)
Nov 09, 2006	14.68	14.73	14.55	14.62	26,207	+0.11(+0.75%)
Nov 08, 2006	14.50	14.56	14.47	14.51	12,606	+0.04(+0.29%)
Nov 07, 2006	14.65	14.74	14.38	14.47	19,240	-0.12(-0.83%)
Nov 06, 2006	14.70	14.74	14.51	14.59	22,890	-0.03(-0.21%)
Nov 03, 2006	14.48	14.80	14.48	14.62	26,207	+0.08(+0.58%)
Nov 02, 2006	14.47	14.54	14.41	14.54	32,178	-0.12(-0.80%)
Nov 01, 2006	14.80	14.80	14.62	14.65	18,577	-0.09(-0.59%)
Oct 31, 2006	14.62	14.80	14.56	14.74	25,212	+0.05(+0.31%)
Oct 30, 2006	14.77	14.81	14.61	14.70	35,496	-0.11(-0.73%)
Oct 27, 2006	14.83	14.94	14.80	14.80	15,923	-0.12(-0.79%)
Oct 26, 2006	15.12	15.24	14.89	14.92	40,472	-0.27(-1.79%)
Oct 25, 2006	14.71	15.20	14.71	15.19	47,107	+0.41(+2.75%)
Oct 24, 2006	14.58	14.79	14.58	14.79	33,505	+0.21(+1.43%)
Oct 23, 2006	14.95	14.95	14.57	14.58	46,775	-0.37(-2.50%)
Oct 20, 2006	15.06	15.06	14.95	14.95	25,875	+0.02(+0.16%)
Oct 19, 2006	14.94	15.10	14.85	14.93	53,741	+0.04(+0.26%)
Oct 18, 2006	14.91	14.97	14.79	14.89	33,173	-0.02(-0.16%)
Oct 17, 2006	14.92	15.06	14.71	14.91	41,135	+0.00(+0.00%)
Oct 16, 2006	14.47	14.99	14.47	14.91	133,691	+0.45(+3.13%)
Oct 13, 2006	14.62	14.67	14.42	14.46	50,424	-0.07(-0.48%)
Oct 12, 2006	14.18	14.63	14.18	14.53	91,560	+0.17(+1.15%)
Oct 11, 2006	14.62	14.62	14.23	14.36	54,073	-0.38(-2.56%)
Oct 10, 2006	13.64	14.76	13.64	14.74	172,504	+0.98(+7.11%)
Oct 09, 2006	13.84	13.84	13.70	13.76	75,304	+0.14(+1.01%)
Oct 06, 2006	13.55	13.64	13.51	13.63	16,918	+0.11(+0.85%)
Oct 05, 2006	13.47	13.77	13.44	13.51	73,977	+0.19(+1.40%)
Oct 04, 2006	13.12	13.37	12.90	13.32	97,199	+0.16(+1.24%)
Oct 03, 2006	13.72	13.72	13.14	13.16	64,025	-0.54(-3.92%)
Oct 02, 2006	14.02	14.02	13.60	13.70	101,180	-0.27(-1.96%)
Sep 29, 2006	14.05	14.15	13.78	13.97	71,987	-0.20(-1.38%)
Sep 28, 2006	13.87	14.35	13.87	14.17	63,030	+0.23(+1.64%)
Sep 27, 2006	13.50	13.95	13.50	13.94	107,483	+0.33(+2.41%)
Sep 26, 2006	13.49	13.87	13.37	13.61	68,670	+0.27(+2.01%)
Sep 25, 2006	13.35	13.49	13.15	13.34	133,359	-0.01(-0.07%)
Sep 22, 2006	13.40	13.62	13.26	13.35	107,151	-0.05(-0.38%)
Sep 21, 2006	13.26	13.56	13.26	13.40	55,400	+0.06(+0.45%)
Sep 20, 2006	13.39	13.49	13.27	13.34	49,429	-0.04(-0.32%)
Sep 19, 2006	13.29	13.63	13.29	13.38	68,338	+0.17(+1.28%)
Sep 18, 2006	13.22	13.22	13.08	13.22	58,054	-0.05(-0.36%)
Sep 15, 2006	13.10	13.26	12.93	13.26	69,665	+0.09(+0.69%)
Sep 14, 2006	13.43	13.50	13.11	13.17	68,670	-0.26(-1.91%)
Sep 13, 2006	13.11	13.49	13.11	13.43	74,973	+0.35(+2.67%)
Sep 12, 2006	13.55	13.56	13.08	13.08	88,906	-0.36(-2.65%)
Sep 11, 2006	13.79	13.79	13.27	13.44	99,853	-0.40(-2.92%)
Sep 08, 2006	13.84	13.87	13.78	13.84	47,438	-0.01(-0.09%)
Sep 07, 2006	13.96	14.05	13.85	13.85	66,347	-0.17(-1.20%)
Sep 06, 2006	14.41	14.47	14.02	14.02	63,030	-0.39(-2.70%)
Sep 05, 2006	14.35	14.50	14.30	14.41	59,381	-0.02(-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.