Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	15.05	15.22	14.80	15.20	812,600	+0.09(+0.63%)
Nov 29, 2006	14.90	15.12	14.90	15.11	433,644	+0.25(+1.65%)
Nov 28, 2006	14.76	14.95	14.76	14.86	661,696	+0.05(+0.34%)
Nov 27, 2006	15.22	15.26	14.75	14.81	1,557,922	-0.45(-2.92%)
Nov 24, 2006	15.15	15.35	14.95	15.26	269,516	+0.08(+0.49%)
Nov 22, 2006	15.00	15.24	14.96	15.18	342,866	+0.06(+0.43%)
Nov 21, 2006	15.12	15.13	14.92	15.12	595,852	+0.03(+0.20%)
Nov 20, 2006	14.97	15.12	14.88	15.09	881,938	+0.07(+0.43%)
Nov 17, 2006	14.99	15.03	14.73	15.02	912,002	+0.03(+0.20%)
Nov 16, 2006	14.80	15.01	14.77	14.99	761,692	+0.20(+1.35%)
Nov 15, 2006	14.45	14.79	14.32	14.79	1,034,460	+0.29(+2.04%)
Nov 14, 2006	14.39	14.50	14.04	14.49	868,862	+0.27(+1.90%)
Nov 13, 2006	13.87	14.24	13.79	14.22	904,756	+0.37(+2.63%)
Nov 10, 2006	13.28	13.87	13.23	13.86	697,256	+0.54(+4.05%)
Nov 09, 2006	13.60	13.77	13.27	13.32	722,916	-0.23(-1.73%)
Nov 08, 2006	14.07	14.15	13.45	13.55	1,318,940	-0.72(-5.08%)
Nov 07, 2006	14.40	14.50	14.12	14.28	1,194,230	-0.06(-0.42%)
Nov 06, 2006	13.60	14.39	13.60	14.34	1,048,076	+0.74(+5.48%)
Nov 03, 2006	13.37	13.61	13.37	13.60	686,434	+0.10(+0.70%)
Nov 02, 2006	13.15	13.53	13.15	13.50	849,258	+0.35(+2.62%)
Nov 01, 2006	13.49	13.56	13.13	13.15	388,220	-0.29(-2.16%)
Oct 31, 2006	13.52	13.75	13.35	13.45	727,078	-0.14(-1.07%)
Oct 30, 2006	13.39	13.65	13.30	13.59	290,642	+0.15(+1.12%)
Oct 27, 2006	13.64	13.69	13.41	13.44	586,884	-0.27(-1.93%)
Oct 26, 2006	13.60	13.75	13.45	13.71	479,868	+0.18(+1.33%)
Oct 25, 2006	13.49	13.57	13.33	13.53	839,220	+0.04(+0.30%)
Oct 24, 2006	13.57	13.60	13.18	13.48	812,682	-0.19(-1.35%)
Oct 23, 2006	13.93	13.93	13.60	13.67	1,070,924	-0.18(-1.26%)
Oct 20, 2006	14.20	14.20	13.77	13.85	844,432	-0.28(-1.98%)
Oct 19, 2006	13.37	14.19	13.37	14.12	1,100,770	+0.69(+5.10%)
Oct 18, 2006	13.38	13.61	13.21	13.44	523,656	+0.12(+0.90%)
Oct 17, 2006	13.20	13.40	13.12	13.32	364,676	+0.09(+0.68%)
Oct 16, 2006	12.99	13.24	12.94	13.23	713,140	+0.28(+2.16%)
Oct 13, 2006	12.97	13.07	12.82	12.95	391,628	+0.01(+0.08%)
Oct 12, 2006	12.62	12.94	12.50	12.94	591,284	+0.43(+3.48%)
Oct 11, 2006	12.43	12.68	12.35	12.51	682,862	-0.00(-0.04%)
Oct 10, 2006	12.65	12.72	12.49	12.51	1,183,198	-0.31(-2.42%)
Oct 09, 2006	12.77	12.86	12.64	12.82	411,722	+0.01(+0.08%)
Oct 06, 2006	12.78	12.88	12.73	12.81	460,172	-0.03(-0.23%)
Oct 05, 2006	12.71	12.99	12.71	12.84	762,122	+0.16(+1.30%)
Oct 04, 2006	12.27	12.76	12.26	12.68	805,546	+0.34(+2.76%)
Oct 03, 2006	12.12	12.38	11.99	12.34	579,338	+0.15(+1.19%)
Oct 02, 2006	12.36	12.41	12.11	12.19	1,862,550	-0.13(-1.10%)
Sep 29, 2006	12.32	12.47	12.20	12.32	562,450	+0.04(+0.33%)
Sep 28, 2006	12.07	12.30	12.04	12.29	596,262	+0.22(+1.87%)
Sep 27, 2006	12.04	12.25	11.98	12.06	1,029,220	-0.03(-0.25%)
Sep 26, 2006	11.95	12.32	11.95	12.09	932,460	+0.22(+1.90%)
Sep 25, 2006	11.77	12.03	11.57	11.87	756,236	+0.10(+0.81%)
Sep 22, 2006	12.08	12.21	11.67	11.77	994,470	-0.37(-3.01%)
Sep 21, 2006	12.39	12.53	12.12	12.13	652,618	-0.19(-1.50%)
Sep 20, 2006	12.28	12.51	12.23	12.32	388,568	+0.18(+1.48%)
Sep 19, 2006	12.18	12.30	11.91	12.14	404,452	-0.07(-0.61%)
Sep 18, 2006	12.11	12.38	12.02	12.21	348,180	+0.02(+0.12%)
Sep 15, 2006	12.55	12.57	12.02	12.20	1,097,256	-0.26(-2.05%)
Sep 14, 2006	12.38	12.54	12.38	12.46	406,696	+0.03(+0.20%)
Sep 13, 2006	12.38	12.62	12.29	12.43	438,940	+0.08(+0.65%)
Sep 12, 2006	12.16	12.54	12.07	12.35	626,696	+0.24(+2.02%)
Sep 11, 2006	11.93	12.15	11.87	12.11	374,412	+0.13(+1.09%)
Sep 08, 2006	11.92	12.07	11.84	11.97	385,572	+0.06(+0.55%)
Sep 07, 2006	12.23	12.24	11.80	11.91	1,002,800	-0.36(-2.93%)
Sep 06, 2006	12.72	12.72	12.21	12.27	875,596	-0.52(-4.03%)
Sep 05, 2006	12.65	12.88	12.56	12.79	383,910	+0.12(+0.91%)

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.