Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	13.71	13.89	13.49	13.87	207,855	+0.10(+0.75%)
Nov 29, 2006	13.99	14.04	13.47	13.76	237,449	-0.10(-0.74%)
Nov 28, 2006	13.58	13.89	13.47	13.87	227,273	+0.28(+2.08%)
Nov 27, 2006	13.91	13.91	13.51	13.58	209,142	-0.41(-2.93%)
Nov 24, 2006	13.95	14.11	13.91	13.99	28,540	-0.09(-0.61%)
Nov 22, 2006	14.12	14.25	13.99	14.08	162,822	-0.03(-0.18%)
Nov 21, 2006	13.95	14.13	13.89	14.11	98,488	+0.16(+1.17%)
Nov 20, 2006	13.97	14.11	13.82	13.94	254,293	-0.03(-0.18%)
Nov 17, 2006	13.99	14.01	13.76	13.97	146,914	-0.02(-0.12%)
Nov 16, 2006	13.98	14.05	13.82	13.99	151,359	+0.10(+0.74%)
Nov 15, 2006	13.84	14.07	13.76	13.88	256,983	+0.07(+0.50%)
Nov 14, 2006	13.25	13.82	13.17	13.82	321,901	+0.61(+4.60%)
Nov 13, 2006	13.04	13.28	13.04	13.21	207,622	+0.13(+0.98%)
Nov 10, 2006	12.87	13.15	12.78	13.08	192,065	+0.21(+1.59%)
Nov 09, 2006	12.95	13.05	12.80	12.88	155,102	-0.03(-0.26%)
Nov 08, 2006	12.72	12.99	12.72	12.91	131,825	+0.10(+0.80%)
Nov 07, 2006	12.76	13.04	12.72	12.81	164,226	+0.04(+0.34%)
Nov 06, 2006	12.72	12.80	12.53	12.76	203,645	+0.11(+0.88%)
Nov 03, 2006	12.78	12.82	12.55	12.65	207,739	-0.04(-0.34%)
Nov 02, 2006	12.59	12.79	12.52	12.70	209,142	+0.02(+0.13%)
Nov 01, 2006	13.12	13.19	12.66	12.68	331,727	-0.37(-2.82%)
Oct 31, 2006	13.31	13.31	12.91	13.05	313,713	-0.31(-2.30%)
Oct 30, 2006	12.64	13.38	12.63	13.35	424,133	+0.73(+5.75%)
Oct 27, 2006	13.13	13.17	12.61	12.63	423,899	-0.68(-5.08%)
Oct 26, 2006	13.38	13.38	13.09	13.30	309,386	+0.06(+0.45%)
Oct 25, 2006	13.21	13.39	13.17	13.24	229,144	-0.01(-0.06%)
Oct 24, 2006	13.17	13.28	13.08	13.25	538,881	+0.00(+0.00%)
Oct 23, 2006	13.34	13.52	13.16	13.25	359,449	-0.21(-1.52%)
Oct 20, 2006	13.62	13.62	13.20	13.46	353,249	-0.15(-1.13%)
Oct 19, 2006	13.27	13.62	13.25	13.61	272,306	+0.28(+2.12%)
Oct 18, 2006	13.68	13.76	13.27	13.33	237,332	-0.22(-1.64%)
Oct 17, 2006	13.40	13.60	13.26	13.55	170,191	+0.05(+0.38%)
Oct 16, 2006	13.35	13.51	13.24	13.50	226,103	+0.23(+1.74%)
Oct 13, 2006	13.29	13.46	13.19	13.27	248,561	+0.02(+0.13%)
Oct 12, 2006	13.25	13.36	13.17	13.25	307,280	+0.09(+0.71%)
Oct 11, 2006	13.46	13.46	13.06	13.16	308,450	-0.32(-2.41%)
Oct 10, 2006	13.54	13.58	13.34	13.48	106,208	-0.02(-0.13%)
Oct 09, 2006	13.17	13.51	13.09	13.50	96,500	+0.27(+2.00%)
Oct 06, 2006	13.52	13.52	13.20	13.23	147,850	-0.29(-2.15%)
Oct 05, 2006	13.32	13.55	13.23	13.52	158,845	+0.17(+1.28%)
Oct 04, 2006	12.93	13.37	12.93	13.35	124,690	+0.34(+2.63%)
Oct 03, 2006	13.03	13.25	12.82	13.01	137,556	-0.09(-0.65%)
Oct 02, 2006	13.05	13.30	12.83	13.10	168,787	+0.06(+0.46%)
Sep 29, 2006	13.44	13.55	13.04	13.04	291,138	-0.44(-3.30%)
Sep 28, 2006	13.46	13.64	13.01	13.48	264,703	+0.02(+0.13%)
Sep 27, 2006	13.38	13.57	13.29	13.46	188,204	+0.03(+0.19%)
Sep 26, 2006	13.50	13.70	13.38	13.44	229,378	-0.10(-0.76%)
Sep 25, 2006	13.25	13.59	13.17	13.54	112,993	+0.29(+2.19%)
Sep 22, 2006	13.37	13.42	13.17	13.25	167,033	-0.16(-1.21%)
Sep 21, 2006	14.14	14.14	13.35	13.41	214,991	-0.32(-2.30%)
Sep 20, 2006	13.54	13.80	13.35	13.73	182,122	+0.37(+2.75%)
Sep 19, 2006	13.43	13.45	13.12	13.36	156,272	-0.06(-0.45%)
Sep 18, 2006	13.37	13.52	13.30	13.42	136,855	-0.05(-0.38%)
Sep 15, 2006	13.69	13.78	13.46	13.47	366,818	-0.11(-0.82%)
Sep 14, 2006	13.63	13.64	13.41	13.58	129,485	-0.05(-0.38%)
Sep 13, 2006	13.76	13.78	13.57	13.64	149,721	-0.17(-1.24%)
Sep 12, 2006	13.21	13.90	13.17	13.81	276,517	+0.67(+5.07%)
Sep 11, 2006	13.01	13.23	12.82	13.14	154,985	+0.04(+0.33%)
Sep 08, 2006	12.82	13.18	12.82	13.10	139,311	+0.00(+0.00%)
Sep 07, 2006	13.22	13.27	12.99	13.10	181,069	-0.27(-2.05%)
Sep 06, 2006	13.46	13.49	13.25	13.37	187,620	-0.15(-1.14%)
Sep 05, 2006	13.46	13.78	13.35	13.52	256,749	+0.21(+1.61%)

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.