Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	14.50	14.56	14.46	14.56	31,347	+0.06(+0.42%)
Nov 29, 2006	14.38	14.50	14.38	14.50	23,510	+0.16(+1.08%)
Nov 28, 2006	14.27	14.35	14.22	14.34	49,764	+0.03(+0.20%)
Nov 27, 2006	14.50	14.50	14.31	14.31	174,762	-0.23(-1.60%)
Nov 24, 2006	14.49	14.56	14.49	14.55	19,200	+0.01(+0.07%)
Nov 22, 2006	14.54	14.55	14.49	14.54	31,347	+0.04(+0.26%)
Nov 21, 2006	14.43	14.50	14.43	14.50	28,212	+0.06(+0.41%)
Nov 20, 2006	14.37	14.48	14.37	14.44	36,049	+0.08(+0.55%)
Nov 17, 2006	14.37	14.37	14.31	14.36	25,469	-0.02(-0.16%)
Nov 16, 2006	14.35	14.39	14.34	14.38	83,070	+0.07(+0.46%)
Nov 15, 2006	14.28	14.33	14.27	14.32	69,356	+0.06(+0.41%)
Nov 14, 2006	14.18	14.26	14.14	14.26	40,751	+0.09(+0.63%)
Nov 13, 2006	14.13	14.19	14.13	14.17	33,306	+0.04(+0.25%)
Nov 10, 2006	14.09	14.13	14.08	14.13	14,890	+0.04(+0.31%)
Nov 09, 2006	14.10	14.13	14.08	14.09	17,241	-0.04(-0.31%)
Nov 08, 2006	14.01	14.16	14.01	14.13	41,535	+0.04(+0.29%)
Nov 07, 2006	14.06	14.13	14.06	14.09	22,726	+0.02(+0.13%)
Nov 06, 2006	13.99	14.09	13.99	14.07	68,180	+0.14(+0.97%)
Nov 03, 2006	14.02	14.03	13.87	13.94	21,943	-0.06(-0.42%)
Nov 02, 2006	14.00	14.02	13.97	14.00	85,030	-0.06(-0.42%)
Nov 01, 2006	14.17	14.22	14.04	14.06	28,212	-0.08(-0.60%)
Oct 31, 2006	14.17	14.17	14.10	14.14	88,164	-0.02(-0.14%)
Oct 30, 2006	14.08	14.18	14.08	14.16	51,723	+0.05(+0.38%)
Oct 27, 2006	14.16	14.19	14.11	14.11	32,914	-0.10(-0.74%)
Oct 26, 2006	14.15	14.21	14.09	14.21	59,168	+0.09(+0.61%)
Oct 25, 2006	14.05	14.13	14.05	14.13	100,311	+0.05(+0.34%)
Oct 24, 2006	14.04	14.08	14.04	14.08	44,670	+0.01(+0.04%)
Oct 23, 2006	13.94	14.07	13.94	14.07	27,429	+0.07(+0.51%)
Oct 20, 2006	14.00	14.02	13.97	14.00	16,849	-0.04(-0.31%)
Oct 19, 2006	14.04	14.06	14.02	14.04	85,030	-0.02(-0.16%)
Oct 18, 2006	14.05	14.10	14.02	14.07	24,294	+0.04(+0.27%)
Oct 17, 2006	14.04	14.05	14.00	14.03	34,482	-0.04(-0.31%)
Oct 16, 2006	14.03	14.07	14.03	14.07	48,196	+0.05(+0.33%)
Oct 13, 2006	14.00	14.03	14.00	14.03	15,673	+0.05(+0.36%)
Oct 12, 2006	13.88	13.97	13.88	13.97	90,907	+0.15(+1.05%)
Oct 11, 2006	13.83	13.88	13.79	13.83	31,347	-0.02(-0.17%)
Oct 10, 2006	13.86	13.89	13.80	13.85	48,980	-0.00(-0.02%)
Oct 09, 2006	13.77	13.86	13.75	13.86	19,200	+0.09(+0.63%)
Oct 06, 2006	13.79	13.80	13.72	13.77	47,021	-0.06(-0.44%)
Oct 05, 2006	14.01	13.84	13.75	13.83	33,698	+0.08(+0.61%)
Oct 04, 2006	13.68	13.75	13.63	13.75	102,271	+0.08(+0.56%)
Oct 03, 2006	13.61	13.71	13.60	13.67	40,359	+0.04(+0.28%)
Oct 02, 2006	13.63	13.69	13.61	13.63	61,519	-0.02(-0.17%)
Sep 29, 2006	13.70	13.71	13.65	13.65	32,914	-0.05(-0.34%)
Sep 28, 2006	13.73	13.73	13.65	13.70	16,065	+0.02(+0.15%)
Sep 27, 2006	13.68	13.71	13.68	13.68	12,930	+0.02(+0.11%)
Sep 26, 2006	13.59	13.66	13.58	13.66	50,547	+0.06(+0.45%)
Sep 25, 2006	13.55	13.60	13.48	13.60	18,416	+0.08(+0.62%)
Sep 22, 2006	13.50	13.52	13.44	13.52	44,278	-0.01(-0.06%)
Sep 21, 2006	13.65	13.65	13.51	13.53	11,755	-0.10(-0.73%)
Sep 20, 2006	13.58	13.66	13.58	13.63	17,241	+0.06(+0.43%)
Sep 19, 2006	13.54	13.57	13.48	13.57	30,171	+0.03(+0.19%)
Sep 18, 2006	13.57	13.59	13.53	13.54	35,265	-0.07(-0.53%)
Sep 15, 2006	13.60	13.62	13.58	13.61	19,984	+0.07(+0.49%)
Sep 14, 2006	13.57	13.57	13.54	13.55	23,118	-0.04(-0.26%)
Sep 13, 2006	13.50	13.58	13.50	13.58	12,930	+0.07(+0.49%)
Sep 12, 2006	13.37	13.52	13.37	13.52	41,535	+0.15(+1.11%)
Sep 11, 2006	13.34	13.40	13.28	13.37	30,955	+0.01(+0.06%)
Sep 08, 2006	13.31	13.36	13.28	13.36	47,413	+0.05(+0.38%)
Sep 07, 2006	13.33	13.34	13.27	13.31	21,943	-0.06(-0.42%)
Sep 06, 2006	13.41	13.41	13.35	13.37	71,707	-0.12(-0.87%)
Sep 05, 2006	13.46	13.49	13.45	13.48	58,776	+0.04(+0.32%)

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.