Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	14.71	14.71	14.59	14.59	244	+0.16(+1.14%)
Nov 29, 2006	14.46	14.68	14.23	14.43	14,629	-0.23(-1.57%)
Nov 28, 2006	14.56	14.70	14.56	14.66	1,073	+0.08(+0.56%)
Nov 27, 2006	14.71	14.71	14.57	14.57	2,706	-0.14(-0.95%)
Nov 24, 2006	14.71	14.71	14.71	14.71	154	+0.00(+0.00%)
Nov 22, 2006	14.75	14.75	14.67	14.71	902	+0.07(+0.45%)
Nov 21, 2006	14.49	14.65	14.49	14.65	244	+0.08(+0.56%)
Nov 20, 2006	14.53	14.57	14.14	14.57	7,243	+0.03(+0.24%)
Nov 17, 2006	14.19	14.53	14.19	14.53	2,595	+0.01(+0.10%)
Nov 16, 2006	14.39	14.52	14.33	14.52	874	-0.20(-1.34%)
Nov 15, 2006	14.71	14.74	14.70	14.71	43,851	+0.12(+0.84%)
Nov 14, 2006	14.74	14.85	14.47	14.59	9,615	+0.02(+0.17%)
Nov 13, 2006	14.81	15.28	14.57	14.57	3,180	-0.04(-0.28%)
Nov 10, 2006	14.53	15.07	14.35	14.61	4,279	+0.22(+1.54%)
Nov 09, 2006	14.03	14.67	14.02	14.38	5,124	+0.29(+2.04%)
Nov 08, 2006	14.02	14.10	14.02	14.10	2,510	+0.10(+0.70%)
Nov 07, 2006	14.21	14.21	14.00	14.00	4,096	-0.21(-1.50%)
Nov 06, 2006	14.20	14.38	14.19	14.21	3,855	+0.02(+0.17%)
Nov 03, 2006	14.31	14.38	13.93	14.19	9,473	-0.26(-1.82%)
Nov 02, 2006	14.93	15.42	14.26	14.45	21,011	-0.39(-2.60%)
Nov 01, 2006	13.63	15.20	13.38	14.84	52,222	+1.39(+10.37%)
Oct 31, 2006	13.43	13.52	13.43	13.44	8,984	+0.20(+1.49%)
Oct 30, 2006	13.52	13.52	13.25	13.25	2,316	-0.27(-2.00%)
Oct 27, 2006	13.36	13.52	13.36	13.52	1,342	+0.12(+0.92%)
Oct 26, 2006	13.48	13.52	12.85	13.39	1,244	-0.10(-0.73%)
Oct 25, 2006	13.68	13.68	13.17	13.49	20,995	-0.05(-0.40%)
Oct 24, 2006	13.21	13.72	12.46	13.54	28,253	+0.43(+3.28%)
Oct 23, 2006	13.07	15.38	12.81	13.11	69,622	+1.06(+8.77%)
Oct 20, 2006	12.38	12.38	12.06	12.06	276	+0.04(+0.34%)
Oct 19, 2006	12.08	12.14	11.80	12.02	4,026	+0.18(+1.52%)
Oct 18, 2006	11.56	11.94	11.56	11.84	8,176	+0.34(+2.92%)
Oct 17, 2006	11.50	11.50	11.50	11.50	305	-0.30(-2.50%)
Oct 16, 2006	11.48	11.79	11.48	11.79	403	+0.00(+0.00%)
Oct 13, 2006	11.79	11.79	11.79	11.79	281	+0.32(+2.79%)
Oct 12, 2006	11.39	11.69	11.39	11.48	2,970	+0.08(+0.72%)
Oct 11, 2006	11.39	11.49	11.39	11.39	5,856	-0.04(-0.36%)
Oct 10, 2006	11.48	11.49	11.39	11.43	7,808	-0.08(-0.71%)
Oct 09, 2006	11.39	11.52	11.38	11.52	8,825	+0.15(+1.30%)
Oct 06, 2006	11.38	11.52	11.37	11.37	11,623	+0.00(+0.00%)
Oct 05, 2006	11.52	11.52	11.10	11.37	1,198	-0.02(-0.22%)
Oct 04, 2006	11.39	11.39	11.39	11.39	0	+0.00(+0.00%)
Oct 03, 2006	11.27	11.52	11.27	11.39	14,692	-0.12(-1.07%)
Oct 02, 2006	11.52	11.52	10.95	11.52	1,830	-0.20(-1.68%)
Sep 29, 2006	11.71	11.71	11.71	11.71	244	+0.08(+0.71%)
Sep 28, 2006	11.64	12.00	11.48	11.63	7,444	+0.11(+0.93%)
Sep 27, 2006	11.52	11.52	11.52	11.52	490	+0.05(+0.43%)
Sep 26, 2006	11.48	11.68	11.48	11.48	617	-0.16(-1.34%)
Sep 25, 2006	11.48	11.88	11.48	11.63	1,788	+0.16(+1.36%)
Sep 22, 2006	11.48	11.48	11.48	11.48	244	-0.49(-4.11%)
Sep 21, 2006	11.98	11.98	11.88	11.97	429	+0.50(+4.36%)
Sep 20, 2006	12.17	12.17	11.47	11.47	3,294	-0.74(-6.04%)
Sep 19, 2006	11.79	12.21	11.19	12.20	7,963	+0.66(+5.75%)
Sep 18, 2006	11.79	11.79	11.29	11.54	2,562	-0.23(-1.95%)
Sep 15, 2006	11.77	11.77	11.77	11.77	0	+0.00(+0.00%)
Sep 14, 2006	11.77	11.77	11.77	11.77	158	+0.29(+2.57%)
Sep 13, 2006	11.48	11.48	11.48	11.48	305	+0.02(+0.21%)
Sep 12, 2006	11.20	11.45	11.20	11.45	3,050	-0.02(-0.21%)
Sep 11, 2006	11.47	11.48	11.28	11.48	1,749	+0.07(+0.65%)
Sep 08, 2006	11.31	11.40	11.31	11.40	1,098	+0.34(+3.04%)
Sep 07, 2006	11.07	11.07	11.07	11.07	244	-0.20(-1.82%)
Sep 06, 2006	11.48	11.82	11.27	11.27	1,794	-0.42(-3.58%)
Sep 05, 2006	11.69	11.69	11.69	11.69	610	-0.08(-0.70%)

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.