Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	13.85	14.00	13.76	13.82	343,772	-0.08(-0.55%)
Nov 29, 2006	13.80	13.98	13.76	13.89	309,006	+0.22(+1.61%)
Nov 28, 2006	13.45	13.72	13.39	13.67	578,712	+0.22(+1.63%)
Nov 27, 2006	14.06	14.12	13.42	13.45	672,213	-0.66(-4.69%)
Nov 24, 2006	14.02	14.19	14.00	14.12	52,256	-0.01(-0.07%)
Nov 22, 2006	14.04	14.18	13.98	14.12	203,629	+0.07(+0.53%)
Nov 21, 2006	13.80	14.10	13.80	14.05	422,374	+0.25(+1.81%)
Nov 20, 2006	13.84	13.99	13.73	13.80	296,698	-0.09(-0.62%)
Nov 17, 2006	13.92	13.92	13.80	13.89	239,474	-0.03(-0.25%)
Nov 16, 2006	14.06	14.23	13.88	13.92	312,677	-0.10(-0.74%)
Nov 15, 2006	14.02	14.22	13.96	14.02	473,335	-0.04(-0.26%)
Nov 14, 2006	13.62	14.10	13.53	14.06	499,679	+0.46(+3.39%)
Nov 13, 2006	13.74	13.81	13.55	13.60	297,562	-0.20(-1.44%)
Nov 10, 2006	13.53	13.82	13.49	13.80	410,929	+0.23(+1.71%)
Nov 09, 2006	13.65	13.67	13.46	13.57	646,301	-0.11(-0.80%)
Nov 08, 2006	13.34	13.68	13.30	13.68	359,536	+0.19(+1.44%)
Nov 07, 2006	13.42	13.67	13.38	13.48	400,996	+0.05(+0.36%)
Nov 06, 2006	13.08	13.48	12.98	13.43	655,154	+0.37(+2.84%)
Nov 03, 2006	13.28	13.33	12.92	13.06	638,959	-0.12(-0.93%)
Nov 02, 2006	13.07	13.30	13.04	13.19	662,280	-0.14(-1.03%)
Nov 01, 2006	13.70	13.80	13.31	13.32	495,576	-0.37(-2.72%)
Oct 31, 2006	13.88	13.89	13.60	13.70	511,340	-0.20(-1.43%)
Oct 30, 2006	13.77	13.99	13.61	13.90	542,219	+0.12(+0.87%)
Oct 27, 2006	13.90	13.99	13.68	13.77	965,457	-0.10(-0.73%)
Oct 26, 2006	14.49	14.49	13.78	13.88	1,313,116	-0.61(-4.22%)
Oct 25, 2006	14.49	14.79	14.34	14.49	837,838	-0.01(-0.06%)
Oct 24, 2006	14.22	14.53	14.09	14.50	642,414	+0.17(+1.21%)
Oct 23, 2006	13.80	14.54	13.70	14.32	918,598	+0.47(+3.39%)
Oct 20, 2006	14.30	14.30	13.84	13.85	486,075	-0.44(-3.11%)
Oct 19, 2006	14.14	14.36	14.13	14.30	488,450	+0.08(+0.57%)
Oct 18, 2006	14.29	14.41	14.12	14.22	475,062	+0.09(+0.66%)
Oct 17, 2006	14.35	14.35	14.04	14.12	605,921	-0.22(-1.55%)
Oct 16, 2006	13.86	14.42	13.84	14.35	907,154	+0.50(+3.58%)
Oct 13, 2006	13.86	13.92	13.74	13.85	473,983	-0.00(-0.03%)
Oct 12, 2006	13.43	13.89	13.41	13.86	528,615	+0.49(+3.64%)
Oct 11, 2006	13.31	13.46	13.11	13.37	576,337	-0.05(-0.40%)
Oct 10, 2006	13.49	13.56	13.34	13.42	593,396	-0.09(-0.67%)
Oct 09, 2006	13.12	13.61	13.01	13.51	768,306	+0.41(+3.11%)
Oct 06, 2006	13.21	13.26	12.99	13.11	553,664	-0.19(-1.45%)
Oct 05, 2006	12.72	13.36	12.70	13.30	1,025,055	+0.58(+4.59%)
Oct 04, 2006	12.39	12.83	12.33	12.71	1,061,981	+0.32(+2.62%)
Oct 03, 2006	12.74	12.74	12.35	12.39	826,609	-0.43(-3.34%)
Oct 02, 2006	12.67	13.17	12.53	12.82	533,150	+0.12(+0.95%)
Sep 29, 2006	12.97	13.09	12.67	12.70	553,880	-0.27(-2.07%)
Sep 28, 2006	13.29	13.30	12.78	12.97	497,304	-0.27(-2.06%)
Sep 27, 2006	13.02	13.36	12.98	13.24	514,363	+0.12(+0.90%)
Sep 26, 2006	12.91	13.22	12.90	13.12	512,851	+0.25(+1.98%)
Sep 25, 2006	12.84	12.92	12.52	12.87	387,608	+0.06(+0.49%)
Sep 22, 2006	12.74	12.91	12.54	12.80	468,368	+0.04(+0.33%)
Sep 21, 2006	13.23	13.23	12.69	12.76	477,222	-0.38(-2.86%)
Sep 20, 2006	13.07	13.32	12.94	13.14	633,561	+0.20(+1.52%)
Sep 19, 2006	13.18	13.18	12.64	12.94	500,543	-0.20(-1.52%)
Sep 18, 2006	13.11	13.25	12.94	13.14	615,854	+0.05(+0.39%)
Sep 15, 2006	13.13	13.36	12.98	13.09	906,938	+0.07(+0.57%)
Sep 14, 2006	13.08	13.14	12.88	13.02	501,191	-0.10(-0.78%)
Sep 13, 2006	12.69	13.12	12.65	13.12	701,365	+0.38(+3.00%)
Sep 12, 2006	12.32	12.79	12.32	12.74	804,151	+0.48(+3.95%)
Sep 11, 2006	12.31	12.44	12.10	12.25	678,476	-0.14(-1.14%)
Sep 08, 2006	12.33	12.48	12.31	12.39	434,682	+0.05(+0.41%)
Sep 07, 2006	12.54	12.57	12.26	12.34	1,047,945	-0.22(-1.72%)
Sep 06, 2006	12.97	12.98	12.56	12.56	467,289	-0.53(-4.02%)
Sep 05, 2006	12.91	13.16	12.81	13.08	362,991	+0.20(+1.56%)

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.