Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	20.55	20.75	20.15	20.55	2,650	+0.75(+3.79%)
Nov 29, 2006	19.80	19.85	19.75	19.80	450	+1.05(+5.60%)
Nov 28, 2006	18.75	18.90	18.75	18.75	2,200	-0.45(-2.34%)
Nov 27, 2006	19.20	19.20	19.20	19.20	200	+0.50(+2.67%)
Nov 24, 2006	18.70	18.70	18.70	18.70	120	+1.20(+6.86%)
Nov 22, 2006	17.50	17.50	17.50	17.50	0	+0.00(+0.00%)
Nov 21, 2006	17.50	17.50	17.50	17.50	2,200	+0.20(+1.16%)
Nov 20, 2006	17.30	17.30	17.30	17.30	200	+0.00(+0.00%)
Nov 17, 2006	17.30	17.30	17.05	17.30	800	+0.45(+2.67%)
Nov 16, 2006	16.85	16.85	16.85	16.85	100	-0.60(-3.44%)
Nov 15, 2006	17.45	17.50	17.45	17.45	453	-0.25(-1.41%)
Nov 14, 2006	17.70	17.75	17.70	17.70	1,353	+0.20(+1.14%)
Nov 13, 2006	17.50	17.70	17.50	17.50	2,222	-0.50(-2.78%)
Nov 10, 2006	18.00	18.00	18.00	18.00	300	+0.05(+0.28%)
Nov 09, 2006	17.95	17.95	17.70	17.95	370	-0.25(-1.37%)
Nov 08, 2006	18.20	18.20	18.00	18.20	1,149	-0.20(-1.09%)
Nov 07, 2006	18.40	18.40	18.40	18.40	0	+0.00(+0.00%)
Nov 06, 2006	18.40	18.40	18.15	18.40	3,600	+0.15(+0.82%)
Nov 03, 2006	18.25	18.25	18.25	18.25	1,300	-0.50(-2.67%)
Nov 02, 2006	18.75	19.00	18.60	18.75	2,800	+0.60(+3.31%)
Nov 01, 2006	18.15	18.75	18.15	18.15	4,250	-0.05(-0.27%)
Oct 31, 2006	18.20	18.21	17.85	18.20	3,083	+0.45(+2.54%)
Oct 30, 2006	17.75	18.00	17.75	17.75	711	+0.25(+1.43%)
Oct 27, 2006	17.50	17.50	17.40	17.50	4,100	-0.10(-0.57%)
Oct 26, 2006	17.60	17.60	17.00	17.60	450	+0.45(+2.62%)
Oct 25, 2006	17.15	17.15	17.15	17.15	100	+0.40(+2.39%)
Oct 24, 2006	16.75	16.80	16.75	16.75	350	+0.10(+0.60%)
Oct 23, 2006	16.85	16.65	16.40	16.65	9,299	-0.20(-1.19%)
Oct 20, 2006	16.85	16.85	16.85	16.85	200	+0.05(+0.30%)
Oct 19, 2006	16.80	16.80	16.45	16.80	3,110	+0.30(+1.82%)
Oct 18, 2006	16.50	16.65	16.50	16.50	700	-0.50(-2.94%)
Oct 17, 2006	17.00	17.00	17.00	17.00	0	+0.00(+0.00%)
Oct 16, 2006	17.00	17.00	16.75	17.00	3,500	+0.25(+1.49%)
Oct 13, 2006	16.75	16.75	16.75	16.75	1,000	+0.35(+2.13%)
Oct 12, 2006	16.40	16.40	16.25	16.40	1,369	+0.85(+5.47%)
Oct 11, 2006	15.55	15.55	15.55	15.55	15,015	+0.00(+0.00%)
Oct 10, 2006	15.55	15.55	15.55	15.55	0	+0.00(+0.00%)
Oct 09, 2006	15.55	15.55	15.55	15.55	15,073	-0.06(-0.38%)
Oct 06, 2006	15.61	15.90	15.40	15.61	4,200	-0.14(-0.89%)
Oct 05, 2006	15.75	16.10	15.65	15.75	1,200	+0.25(+1.61%)
Oct 04, 2006	15.50	15.50	15.30	15.50	6,500	-0.30(-1.90%)
Oct 03, 2006	15.80	16.30	15.80	15.80	26,250	-0.75(-4.53%)
Oct 02, 2006	16.55	16.55	16.40	16.55	2,200	+0.25(+1.53%)
Sep 29, 2006	16.30	16.30	16.25	16.30	2,100	+0.15(+0.93%)
Sep 28, 2006	16.15	16.15	16.00	16.15	11,959	+0.40(+2.54%)
Sep 27, 2006	15.75	16.20	15.75	15.75	1,600	-0.05(-0.32%)
Sep 26, 2006	15.65	15.80	15.45	15.80	3,700	+0.15(+0.96%)
Sep 25, 2006	15.65	15.65	15.50	15.65	300	+0.65(+4.33%)
Sep 22, 2006	15.00	15.00	15.00	15.00	380	+0.00(+0.00%)
Sep 21, 2006	15.00	15.00	15.00	15.00	100	-0.10(-0.66%)
Sep 20, 2006	15.10	15.10	15.10	15.10	235	-0.15(-0.98%)
Sep 19, 2006	15.25	15.45	15.25	15.25	250	-0.25(-1.61%)
Sep 18, 2006	15.50	15.50	15.50	15.50	16,200	+0.10(+0.65%)
Sep 15, 2006	15.40	15.60	15.40	15.40	3,400	+0.25(+1.65%)
Sep 14, 2006	15.15	15.30	15.10	15.15	2,000	-0.25(-1.62%)
Sep 13, 2006	15.40	15.40	15.40	15.40	561	+0.00(+0.00%)
Sep 12, 2006	15.40	15.40	15.40	15.40	291	-0.20(-1.28%)
Sep 11, 2006	15.60	15.60	15.35	15.60	750	-0.30(-1.89%)
Sep 08, 2006	15.90	15.95	15.90	15.90	1,000	-0.35(-2.15%)
Sep 07, 2006	16.25	16.25	16.25	16.25	500	-0.05(-0.31%)
Sep 06, 2006	16.30	16.30	16.30	16.30	100	+0.10(+0.62%)
Sep 05, 2006	16.20	16.45	16.20	16.20	1,800	+1.20(+8.00%)

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.