Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	14.73	14.87	14.61	14.70	223,822	-0.01(-0.06%)
Nov 29, 2006	14.39	14.73	14.39	14.70	255,308	+0.35(+2.41%)
Nov 28, 2006	14.24	14.44	14.21	14.36	135,982	+0.11(+0.80%)
Nov 27, 2006	14.88	14.88	14.24	14.24	225,419	-0.71(-4.72%)
Nov 24, 2006	14.75	14.97	14.66	14.95	44,262	+0.13(+0.89%)
Nov 22, 2006	14.90	14.99	14.75	14.82	122,064	-0.04(-0.24%)
Nov 21, 2006	14.51	14.88	14.49	14.85	141,686	+0.39(+2.67%)
Nov 20, 2006	14.41	14.55	14.36	14.47	173,856	+0.07(+0.52%)
Nov 17, 2006	14.71	14.71	14.24	14.39	143,283	-0.32(-2.17%)
Nov 16, 2006	14.60	14.78	14.56	14.71	97,651	+0.15(+1.05%)
Nov 15, 2006	14.62	14.70	14.50	14.56	172,259	-0.09(-0.63%)
Nov 14, 2006	14.50	14.67	14.38	14.65	234,089	+0.17(+1.18%)
Nov 13, 2006	14.31	14.54	14.31	14.48	151,953	+0.13(+0.92%)
Nov 10, 2006	14.20	14.37	14.12	14.35	134,841	+0.12(+0.86%)
Nov 09, 2006	14.36	14.36	14.14	14.23	224,507	-0.14(-0.98%)
Nov 08, 2006	14.28	14.54	14.26	14.37	131,190	+0.00(+0.03%)
Nov 07, 2006	14.56	14.60	14.34	14.36	123,889	-0.19(-1.32%)
Nov 06, 2006	14.45	14.60	14.38	14.56	145,108	+0.19(+1.31%)
Nov 03, 2006	14.50	14.82	13.97	14.37	175,909	-0.29(-2.00%)
Nov 02, 2006	14.88	14.88	14.53	14.66	314,173	-0.30(-2.02%)
Nov 01, 2006	15.36	15.38	14.92	14.96	257,362	-0.37(-2.43%)
Oct 31, 2006	15.56	15.58	15.23	15.34	295,692	-0.15(-0.99%)
Oct 30, 2006	15.17	15.49	15.16	15.49	188,002	+0.27(+1.79%)
Oct 27, 2006	15.37	15.44	15.18	15.22	192,793	-0.21(-1.36%)
Oct 26, 2006	15.37	15.47	15.26	15.43	243,900	+0.10(+0.66%)
Oct 25, 2006	15.21	15.44	15.17	15.33	170,205	+0.14(+0.89%)
Oct 24, 2006	15.20	15.23	15.10	15.19	146,477	-0.02(-0.12%)
Oct 23, 2006	14.98	15.22	14.97	15.21	139,632	+0.20(+1.31%)
Oct 20, 2006	15.08	15.08	14.86	15.01	122,292	-0.07(-0.44%)
Oct 19, 2006	14.97	15.08	14.95	15.08	171,118	+0.06(+0.38%)
Oct 18, 2006	14.99	15.11	14.97	15.02	114,307	+0.12(+0.79%)
Oct 17, 2006	14.97	14.99	14.74	14.90	195,303	-0.17(-1.10%)
Oct 16, 2006	14.91	15.13	14.84	15.07	173,171	+0.01(+0.09%)
Oct 13, 2006	14.94	15.12	14.76	15.06	204,885	+0.07(+0.47%)
Oct 12, 2006	14.67	14.99	14.67	14.99	211,502	+0.36(+2.49%)
Oct 11, 2006	14.63	14.65	14.39	14.62	237,740	-0.24(-1.62%)
Oct 10, 2006	14.88	14.98	14.74	14.86	490,083	+0.02(+0.12%)
Oct 09, 2006	14.67	14.87	14.52	14.85	222,453	+0.21(+1.47%)
Oct 06, 2006	14.71	14.71	14.51	14.63	265,575	-0.08(-0.54%)
Oct 05, 2006	14.47	14.87	14.39	14.71	198,953	+0.20(+1.39%)
Oct 04, 2006	14.19	14.51	14.13	14.51	261,697	+0.32(+2.26%)
Oct 03, 2006	13.93	14.28	13.92	14.19	492,136	+0.25(+1.76%)
Oct 02, 2006	13.99	14.13	13.88	13.94	163,817	-0.07(-0.47%)
Sep 29, 2006	14.10	14.24	13.99	14.01	122,977	-0.09(-0.65%)
Sep 28, 2006	14.20	14.26	14.04	14.10	105,865	-0.06(-0.43%)
Sep 27, 2006	14.06	14.21	14.05	14.16	97,879	+0.10(+0.72%)
Sep 26, 2006	13.92	14.07	13.92	14.06	111,112	+0.14(+1.04%)
Sep 25, 2006	13.81	13.93	13.72	13.92	147,389	+0.11(+0.79%)
Sep 22, 2006	13.86	13.99	13.76	13.81	187,773	-0.11(-0.82%)
Sep 21, 2006	14.10	14.15	13.85	13.92	86,928	-0.18(-1.27%)
Sep 20, 2006	14.17	14.31	13.97	14.10	124,574	-0.04(-0.31%)
Sep 19, 2006	14.29	14.32	13.97	14.14	127,083	-0.09(-0.65%)
Sep 18, 2006	14.29	14.37	14.14	14.24	126,627	-0.07(-0.49%)
Sep 15, 2006	14.22	14.33	13.97	14.31	290,901	+0.19(+1.34%)
Sep 14, 2006	14.26	14.26	14.09	14.12	100,617	-0.14(-1.01%)
Sep 13, 2006	14.23	14.34	14.13	14.26	259,643	+0.03(+0.22%)
Sep 12, 2006	14.15	14.26	13.96	14.23	144,423	+0.09(+0.62%)
Sep 11, 2006	13.98	14.18	13.88	14.14	67,306	+0.08(+0.56%)
Sep 08, 2006	14.04	14.11	13.89	14.06	124,117	+0.02(+0.16%)
Sep 07, 2006	13.97	14.13	13.90	14.04	193,934	+0.01(+0.06%)
Sep 06, 2006	14.15	14.23	14.03	14.03	185,492	-0.20(-1.42%)
Sep 05, 2006	14.13	14.27	14.06	14.24	67,991	+0.07(+0.53%)

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.