Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	13.90	14.17	13.86	14.11	1,937,687	+0.18(+1.32%)
Nov 29, 2006	13.87	14.00	13.79	13.93	862,763	+0.09(+0.64%)
Nov 28, 2006	13.75	13.87	13.50	13.84	1,303,875	-0.02(-0.13%)
Nov 27, 2006	14.12	14.12	13.80	13.86	1,242,440	-0.31(-2.22%)
Nov 24, 2006	14.18	14.25	14.09	14.17	212,542	-0.07(-0.50%)
Nov 22, 2006	14.19	14.25	14.13	14.24	889,855	+0.05(+0.35%)
Nov 21, 2006	14.26	14.27	14.14	14.19	2,223,495	-0.06(-0.44%)
Nov 20, 2006	14.28	14.31	14.20	14.25	1,952,569	-0.03(-0.20%)
Nov 17, 2006	14.13	14.28	14.03	14.28	1,406,140	+0.13(+0.93%)
Nov 16, 2006	14.09	14.23	14.09	14.15	1,893,424	+0.20(+1.47%)
Nov 15, 2006	13.80	13.96	13.80	13.95	1,743,461	+0.14(+1.04%)
Nov 14, 2006	13.86	13.86	13.59	13.80	2,092,611	-0.06(-0.43%)
Nov 13, 2006	13.88	13.94	13.77	13.86	1,699,579	-0.01(-0.09%)
Nov 10, 2006	13.63	14.18	13.54	13.88	6,723,907	-0.59(-4.11%)
Nov 09, 2006	14.48	14.68	14.44	14.47	2,366,971	-0.02(-0.11%)
Nov 08, 2006	14.31	14.51	14.26	14.49	1,896,858	+0.09(+0.64%)
Nov 07, 2006	14.16	14.44	14.16	14.40	1,960,201	+0.20(+1.42%)
Nov 06, 2006	14.02	14.23	14.01	14.19	1,539,313	+0.19(+1.39%)
Nov 03, 2006	13.77	14.00	13.77	14.00	1,848,015	+0.28(+2.04%)
Nov 02, 2006	13.59	13.75	13.52	13.72	1,409,192	+0.01(+0.10%)
Nov 01, 2006	13.96	13.97	13.65	13.71	1,675,157	-0.18(-1.32%)
Oct 31, 2006	13.89	13.94	13.69	13.89	1,161,544	-0.03(-0.19%)
Oct 30, 2006	13.81	13.96	13.73	13.92	698,300	+0.04(+0.26%)
Oct 27, 2006	14.01	14.01	13.85	13.88	876,882	-0.18(-1.29%)
Oct 26, 2006	14.11	14.13	13.92	14.06	1,272,967	-0.04(-0.30%)
Oct 25, 2006	13.99	14.15	13.99	14.10	1,303,875	+0.06(+0.45%)
Oct 24, 2006	13.94	14.13	13.90	14.04	1,359,205	-0.01(-0.04%)
Oct 23, 2006	13.96	14.17	13.95	14.04	703,642	+0.02(+0.15%)
Oct 20, 2006	14.21	14.23	13.96	14.02	845,973	-0.19(-1.35%)
Oct 19, 2006	14.19	14.23	14.00	14.21	1,131,017	-0.03(-0.22%)
Oct 18, 2006	14.32	14.47	14.12	14.25	1,055,082	-0.07(-0.51%)
Oct 17, 2006	14.42	14.45	14.27	14.32	1,049,358	-0.13(-0.87%)
Oct 16, 2006	14.41	14.46	14.35	14.45	1,520,234	-0.03(-0.20%)
Oct 13, 2006	13.90	14.50	13.90	14.47	3,323,222	+0.59(+4.23%)
Oct 12, 2006	13.60	13.94	13.59	13.89	2,318,891	+0.34(+2.48%)
Oct 11, 2006	13.52	13.65	13.45	13.55	1,907,161	+0.03(+0.21%)
Oct 10, 2006	13.30	13.54	13.24	13.52	3,275,906	+0.29(+2.18%)
Oct 09, 2006	13.03	13.30	12.97	13.23	4,272,224	+0.21(+1.61%)
Oct 06, 2006	13.07	13.10	12.82	13.02	1,259,230	-0.04(-0.34%)
Oct 05, 2006	12.79	13.10	12.77	13.07	2,152,138	+0.28(+2.15%)
Oct 04, 2006	12.71	12.83	12.67	12.79	1,930,056	+0.07(+0.51%)
Oct 03, 2006	12.72	12.89	12.58	12.73	2,945,072	+0.01(+0.10%)
Oct 02, 2006	12.45	12.88	12.19	12.72	6,573,181	-0.54(-4.09%)
Sep 29, 2006	13.25	13.40	13.23	13.26	2,077,729	+0.04(+0.28%)
Sep 28, 2006	13.37	13.42	13.21	13.22	2,218,534	+0.18(+1.41%)
Sep 27, 2006	13.05	13.15	12.99	13.04	1,266,480	-0.04(-0.28%)
Sep 26, 2006	12.90	13.17	12.84	13.07	1,222,597	+0.18(+1.38%)
Sep 25, 2006	12.57	12.90	12.53	12.90	1,646,157	+0.36(+2.86%)
Sep 22, 2006	12.79	12.79	12.39	12.54	1,167,268	-0.25(-1.97%)
Sep 21, 2006	13.02	13.04	12.75	12.79	930,303	-0.20(-1.51%)
Sep 20, 2006	12.89	13.00	12.84	12.99	873,447	+0.16(+1.27%)
Sep 19, 2006	13.04	13.07	12.69	12.82	1,600,748	-0.21(-1.59%)
Sep 18, 2006	13.11	13.16	12.97	13.03	1,318,757	-0.04(-0.34%)
Sep 15, 2006	13.22	13.28	13.07	13.07	898,250	-0.13(-0.95%)
Sep 14, 2006	13.21	13.27	13.10	13.20	950,146	-0.05(-0.36%)
Sep 13, 2006	13.18	13.32	13.17	13.25	852,460	+0.04(+0.30%)
Sep 12, 2006	13.10	13.30	12.99	13.21	729,590	+0.13(+0.98%)
Sep 11, 2006	13.37	13.37	13.02	13.08	1,342,797	-0.30(-2.25%)
Sep 08, 2006	13.35	13.45	13.28	13.38	749,051	+0.05(+0.39%)
Sep 07, 2006	13.37	13.47	13.24	13.33	1,378,666	-0.07(-0.49%)
Sep 06, 2006	13.49	13.52	13.37	13.39	1,064,240	-0.16(-1.16%)
Sep 05, 2006	13.43	13.57	13.36	13.55	489,573	+0.12(+0.90%)

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.