Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	14.50	14.53	14.11	14.16	272,700	-0.26(-1.80%)
Nov 29, 2006	13.74	14.59	13.18	14.42	400,897	+1.18(+8.91%)
Nov 28, 2006	14.08	14.19	12.84	13.24	400,191	-0.87(-6.17%)
Nov 27, 2006	14.49	14.75	14.10	14.11	194,356	-0.47(-3.22%)
Nov 24, 2006	15.05	15.09	14.44	14.58	36,157	-0.42(-2.80%)
Nov 22, 2006	15.20	15.34	15.00	15.00	105,559	-0.23(-1.51%)
Nov 21, 2006	14.83	15.32	14.70	15.23	83,641	+0.25(+1.67%)
Nov 20, 2006	15.07	15.24	14.92	14.98	129,810	-0.12(-0.79%)
Nov 17, 2006	15.20	15.48	15.06	15.10	67,702	+0.00(+0.00%)
Nov 16, 2006	14.95	15.23	14.80	15.10	124,266	+0.19(+1.27%)
Nov 15, 2006	13.95	15.10	13.73	14.91	339,011	+1.08(+7.81%)
Nov 14, 2006	13.80	14.00	13.74	13.83	244,944	+0.06(+0.43%)
Nov 13, 2006	14.15	14.48	13.68	13.77	117,093	-0.39(-2.75%)
Nov 10, 2006	14.33	14.50	14.16	14.16	132,661	-0.19(-1.32%)
Nov 09, 2006	14.71	14.73	14.22	14.35	157,709	-0.12(-0.83%)
Nov 08, 2006	14.52	14.85	14.26	14.47	167,690	-0.16(-1.09%)
Nov 07, 2006	14.64	15.09	14.55	14.63	121,241	-0.06(-0.41%)
Nov 06, 2006	14.25	15.59	14.25	14.69	219,309	+0.44(+3.09%)
Nov 03, 2006	16.24	16.24	14.16	14.25	365,876	-1.72(-10.77%)
Nov 02, 2006	16.52	16.52	15.96	15.97	162,583	-0.70(-4.20%)
Nov 01, 2006	18.21	18.21	16.62	16.67	165,755	-1.28(-7.13%)
Oct 31, 2006	18.19	18.35	17.81	17.95	107,692	-0.29(-1.59%)
Oct 30, 2006	17.84	18.39	17.82	18.24	154,487	+0.30(+1.67%)
Oct 27, 2006	18.38	18.42	17.86	17.94	200,806	-0.42(-2.29%)
Oct 26, 2006	18.18	18.50	17.92	18.36	71,203	+0.24(+1.32%)
Oct 25, 2006	18.19	18.40	17.84	18.12	81,724	-0.08(-0.44%)
Oct 24, 2006	18.38	18.43	18.20	18.20	47,765	-0.17(-0.93%)
Oct 23, 2006	18.34	18.52	18.16	18.37	65,959	+0.02(+0.11%)
Oct 20, 2006	18.69	18.76	18.35	18.35	68,193	-0.29(-1.56%)
Oct 19, 2006	18.54	18.68	18.26	18.64	185,497	+0.25(+1.36%)
Oct 18, 2006	18.65	19.00	18.08	18.39	155,025	-0.37(-1.97%)
Oct 17, 2006	19.49	19.51	18.39	18.76	310,156	-0.89(-4.53%)
Oct 16, 2006	19.61	19.87	19.40	19.65	187,866	+0.14(+0.72%)
Oct 13, 2006	19.19	19.70	19.07	19.51	76,701	+0.49(+2.58%)
Oct 12, 2006	18.99	19.26	18.62	19.02	56,029	+0.19(+1.01%)
Oct 11, 2006	18.89	19.09	18.69	18.83	34,946	-0.19(-1.00%)
Oct 10, 2006	18.70	19.08	18.33	19.02	61,677	+0.42(+2.26%)
Oct 09, 2006	18.98	19.06	18.50	18.60	89,592	-0.45(-2.36%)
Oct 06, 2006	19.15	19.51	19.00	19.05	49,043	-0.22(-1.14%)
Oct 05, 2006	19.00	19.44	18.89	19.27	83,986	+0.21(+1.10%)
Oct 04, 2006	18.92	19.14	18.82	19.06	123,125	+0.35(+1.87%)
Oct 03, 2006	19.55	19.80	18.66	18.71	181,598	-0.94(-4.78%)
Oct 02, 2006	20.38	20.59	19.48	19.65	92,217	-0.69(-3.39%)
Sep 29, 2006	21.10	21.33	20.07	20.34	168,453	-0.83(-3.92%)
Sep 28, 2006	19.71	21.64	19.60	21.17	431,672	+1.51(+7.68%)
Sep 27, 2006	19.05	19.74	18.62	19.66	181,350	+0.61(+3.20%)
Sep 26, 2006	19.90	19.92	19.00	19.05	76,061	-0.61(-3.10%)
Sep 25, 2006	20.31	20.33	19.49	19.66	123,851	-0.68(-3.34%)
Sep 22, 2006	20.56	20.69	20.05	20.34	97,338	-0.44(-2.12%)
Sep 21, 2006	20.25	20.80	19.91	20.78	131,603	+0.60(+2.97%)
Sep 20, 2006	20.05	20.89	20.00	20.18	201,825	+0.30(+1.51%)
Sep 19, 2006	19.05	19.94	18.71	19.88	63,701	+0.89(+4.69%)
Sep 18, 2006	19.39	19.60	18.82	18.99	76,080	-0.50(-2.57%)
Sep 15, 2006	20.00	20.01	19.41	19.49	134,383	-0.32(-1.62%)
Sep 14, 2006	19.67	20.04	19.61	19.81	47,671	-0.15(-0.75%)
Sep 13, 2006	20.00	20.06	19.75	19.96	79,157	-0.03(-0.15%)
Sep 12, 2006	18.96	20.01	18.93	19.99	120,434	+1.14(+6.05%)
Sep 11, 2006	19.30	19.30	18.60	18.85	86,773	-0.44(-2.28%)
Sep 08, 2006	19.89	19.94	19.27	19.29	60,076	-0.43(-2.18%)
Sep 07, 2006	19.83	19.99	19.24	19.72	104,000	-0.15(-0.75%)
Sep 06, 2006	19.68	20.00	19.20	19.87	96,134	-0.06(-0.30%)
Sep 05, 2006	19.19	19.98	19.00	19.93	72,893	+0.67(+3.48%)

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.