Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	13.50	13.78	13.43	13.68	883,538	+0.14(+1.05%)
Nov 29, 2006	13.60	13.67	13.41	13.54	478,162	+0.02(+0.14%)
Nov 28, 2006	13.60	13.68	13.42	13.52	705,992	-0.12(-0.90%)
Nov 27, 2006	13.81	13.81	13.58	13.64	483,129	-0.25(-1.81%)
Nov 24, 2006	13.81	13.97	13.76	13.89	117,794	+0.01(+0.05%)
Nov 22, 2006	13.90	13.92	13.80	13.89	981,933	-0.05(-0.32%)
Nov 21, 2006	14.05	14.07	13.88	13.93	546,449	-0.12(-0.83%)
Nov 20, 2006	14.06	14.10	13.92	14.05	581,679	-0.01(-0.05%)
Nov 17, 2006	14.10	14.14	13.80	14.05	645,310	-0.05(-0.37%)
Nov 16, 2006	14.01	14.12	13.92	14.10	598,596	+0.08(+0.55%)
Nov 15, 2006	14.00	14.05	13.89	14.03	542,880	+0.03(+0.18%)
Nov 14, 2006	13.81	14.01	13.58	14.00	571,281	+0.17(+1.21%)
Nov 13, 2006	13.87	13.99	13.73	13.83	532,637	-0.10(-0.69%)
Nov 10, 2006	13.77	13.94	13.67	13.93	347,176	+0.16(+1.17%)
Nov 09, 2006	13.87	13.87	13.65	13.77	416,704	-0.09(-0.65%)
Nov 08, 2006	13.53	13.89	13.53	13.86	516,807	+0.23(+1.70%)
Nov 07, 2006	13.58	13.78	13.50	13.63	747,275	+0.06(+0.43%)
Nov 06, 2006	13.49	13.60	13.34	13.57	563,987	+0.16(+1.20%)
Nov 03, 2006	13.48	13.54	13.29	13.41	399,788	-0.01(-0.10%)
Nov 02, 2006	13.29	13.45	13.11	13.42	655,087	+0.05(+0.34%)
Nov 01, 2006	13.76	13.76	13.36	13.38	672,625	-0.30(-2.21%)
Oct 31, 2006	13.72	13.74	13.57	13.68	488,095	-0.01(-0.09%)
Oct 30, 2006	13.58	13.75	13.45	13.69	527,205	+0.06(+0.42%)
Oct 27, 2006	13.78	13.80	13.60	13.63	485,457	-0.21(-1.54%)
Oct 26, 2006	13.92	13.98	13.66	13.85	751,310	-0.06(-0.42%)
Oct 25, 2006	13.85	13.99	13.71	13.90	1,107,798	+0.12(+0.89%)
Oct 24, 2006	13.90	13.97	13.67	13.78	647,948	-0.12(-0.88%)
Oct 23, 2006	13.74	13.92	13.60	13.90	881,210	+0.13(+0.94%)
Oct 20, 2006	13.62	13.81	13.45	13.78	758,294	+0.17(+1.23%)
Oct 19, 2006	13.53	13.61	13.47	13.61	609,925	+0.06(+0.48%)
Oct 18, 2006	13.47	13.62	13.47	13.54	1,014,369	+0.16(+1.20%)
Oct 17, 2006	13.53	13.54	13.38	13.38	714,838	-0.17(-1.28%)
Oct 16, 2006	13.40	13.59	13.37	13.56	533,723	+0.15(+1.15%)
Oct 13, 2006	13.52	13.52	13.34	13.40	821,769	-0.10(-0.72%)
Oct 12, 2006	13.20	13.50	13.17	13.50	759,380	+0.30(+2.29%)
Oct 11, 2006	13.22	13.27	13.05	13.20	448,675	-0.04(-0.29%)
Oct 10, 2006	13.20	13.25	13.07	13.23	328,707	+0.08(+0.59%)
Oct 09, 2006	12.94	13.22	12.86	13.16	546,604	+0.23(+1.74%)
Oct 06, 2006	13.05	13.14	12.88	12.93	561,969	-0.12(-0.89%)
Oct 05, 2006	12.95	13.08	12.87	13.05	1,001,022	+0.34(+2.64%)
Oct 04, 2006	12.51	12.74	12.46	12.71	434,862	+0.17(+1.39%)
Oct 03, 2006	12.57	12.64	12.46	12.54	786,695	-0.03(-0.21%)
Oct 02, 2006	12.54	12.67	12.44	12.56	509,357	+0.03(+0.21%)
Sep 29, 2006	12.63	12.69	12.51	12.54	469,782	-0.09(-0.71%)
Sep 28, 2006	12.63	12.73	12.50	12.63	348,883	+0.04(+0.31%)
Sep 27, 2006	12.63	12.69	12.55	12.59	649,190	-0.04(-0.31%)
Sep 26, 2006	12.55	12.91	12.51	12.63	868,173	+0.11(+0.88%)
Sep 25, 2006	12.25	12.52	12.20	12.52	690,007	+0.26(+2.10%)
Sep 22, 2006	12.37	12.37	12.18	12.26	581,834	-0.14(-1.09%)
Sep 21, 2006	12.24	12.66	12.20	12.40	1,210,383	+0.19(+1.58%)
Sep 20, 2006	11.93	12.22	11.93	12.20	1,002,264	+0.34(+2.88%)
Sep 19, 2006	11.75	11.92	11.68	11.86	658,036	+0.12(+0.99%)
Sep 18, 2006	11.83	11.93	11.72	11.75	678,522	-0.06(-0.55%)
Sep 15, 2006	11.80	12.06	11.75	11.81	1,670,854	+0.08(+0.66%)
Sep 14, 2006	11.75	11.79	11.64	11.73	474,748	+0.03(+0.22%)
Sep 13, 2006	11.59	11.78	11.56	11.71	587,732	+0.08(+0.72%)
Sep 12, 2006	11.31	11.71	11.24	11.62	1,131,698	+0.32(+2.79%)
Sep 11, 2006	11.21	11.37	11.13	11.31	647,327	+0.03(+0.23%)
Sep 08, 2006	11.33	11.35	11.28	11.28	543,656	-0.04(-0.34%)
Sep 07, 2006	11.46	11.49	11.31	11.32	531,395	-0.18(-1.57%)
Sep 06, 2006	11.62	11.74	11.49	11.50	345,779	-0.19(-1.60%)
Sep 05, 2006	11.79	11.81	11.66	11.69	423,999	-0.08(-0.71%)

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.