Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	15.45	15.45	15.45	15.45	130	+0.17(+1.13%)
Nov 29, 2006	15.27	15.27	15.27	15.27	196	-0.17(-1.07%)
Nov 28, 2006	15.45	15.45	15.44	15.44	653	+0.06(+0.40%)
Nov 27, 2006	15.06	15.38	15.06	15.38	4,184	+0.16(+1.06%)
Nov 24, 2006	15.08	15.42	15.08	15.22	5,754	+0.04(+0.25%)
Nov 22, 2006	15.06	15.18	15.06	15.18	1,829	-0.12(-0.80%)
Nov 21, 2006	15.30	15.30	15.30	15.30	0	+0.00(+0.00%)
Nov 20, 2006	15.38	15.38	15.29	15.30	1,517	+0.02(+0.15%)
Nov 17, 2006	15.10	15.32	14.99	15.28	12,579	+0.05(+0.35%)
Nov 16, 2006	15.22	15.30	15.22	15.22	7,862	-0.03(-0.20%)
Nov 15, 2006	15.28	15.29	15.26	15.26	3,138	-0.08(-0.55%)
Nov 14, 2006	15.32	15.45	15.32	15.34	2,614	-0.05(-0.30%)
Nov 13, 2006	15.74	15.81	15.32	15.38	6,931	-0.17(-1.08%)
Nov 10, 2006	15.55	15.60	15.55	15.55	1,602	+0.01(+0.05%)
Nov 09, 2006	15.42	15.55	15.42	15.55	41,898	+0.10(+0.64%)
Nov 08, 2006	15.57	15.58	15.45	15.45	1,569	+0.00(+0.00%)
Nov 07, 2006	15.42	16.00	15.35	15.45	40,982	+0.16(+1.08%)
Nov 06, 2006	15.68	15.68	15.22	15.28	14,448	-0.01(-0.08%)
Nov 03, 2006	15.46	15.47	15.29	15.29	4,239	-0.15(-0.94%)
Nov 02, 2006	15.57	15.71	15.29	15.44	3,187	-0.12(-0.79%)
Nov 01, 2006	16.71	16.71	15.16	15.56	24,609	-1.19(-7.08%)
Oct 31, 2006	17.36	17.51	16.75	16.75	18,456	-0.76(-4.37%)
Oct 30, 2006	17.69	17.69	17.03	17.51	24,359	-0.31(-1.72%)
Oct 27, 2006	17.95	17.95	17.82	17.82	1,307	+0.15(+0.82%)
Oct 26, 2006	17.59	17.72	17.46	17.67	9,460	-0.02(-0.09%)
Oct 25, 2006	17.46	17.69	17.46	17.69	2,768	+0.31(+1.76%)
Oct 24, 2006	17.26	17.80	17.24	17.38	9,651	+0.05(+0.26%)
Oct 23, 2006	17.24	17.89	17.22	17.33	12,969	-0.14(-0.80%)
Oct 20, 2006	17.43	17.49	17.43	17.47	3,007	+0.10(+0.59%)
Oct 19, 2006	16.95	17.69	16.95	17.37	13,823	+0.54(+3.21%)
Oct 18, 2006	16.33	16.99	16.21	16.83	5,799	+0.39(+2.39%)
Oct 17, 2006	15.87	16.44	15.87	16.44	6,799	+0.57(+3.61%)
Oct 16, 2006	15.48	15.87	15.48	15.87	2,322	+0.47(+3.03%)
Oct 13, 2006	15.30	15.60	14.97	15.40	5,983	+0.11(+0.70%)
Oct 12, 2006	15.77	15.77	15.12	15.29	4,892	-0.59(-3.70%)
Oct 11, 2006	15.51	16.03	15.51	15.88	4,446	+0.19(+1.21%)
Oct 10, 2006	15.46	15.76	15.46	15.69	1,930	-0.06(-0.39%)
Oct 09, 2006	15.64	16.04	15.48	15.75	7,964	+0.11(+0.73%)
Oct 06, 2006	15.71	15.79	15.55	15.64	6,460	-0.28(-1.78%)
Oct 05, 2006	14.83	15.92	14.83	15.92	12,134	+1.21(+8.21%)
Oct 04, 2006	14.43	14.71	14.38	14.71	5,618	+0.42(+2.94%)
Oct 03, 2006	13.97	14.38	13.85	14.29	23,559	+0.32(+2.30%)
Oct 02, 2006	14.96	15.48	13.87	13.97	33,797	-1.57(-10.09%)
Sep 29, 2006	15.16	15.68	15.16	15.54	4,731	+0.46(+3.04%)
Sep 28, 2006	14.85	15.10	14.85	15.08	5,754	+0.55(+3.79%)
Sep 27, 2006	14.62	14.90	14.53	14.53	12,017	-0.13(-0.89%)
Sep 26, 2006	14.81	14.83	14.61	14.66	6,349	-0.37(-2.44%)
Sep 25, 2006	15.02	15.36	15.02	15.03	9,873	-0.04(-0.25%)
Sep 22, 2006	14.81	15.06	14.81	15.06	7,111	+0.24(+1.65%)
Sep 21, 2006	15.07	15.10	14.82	14.82	2,551	-0.31(-2.07%)
Sep 20, 2006	15.03	15.29	15.03	15.13	6,425	+0.11(+0.71%)
Sep 19, 2006	15.09	15.21	15.01	15.03	4,721	-0.05(-0.36%)
Sep 18, 2006	15.40	15.66	14.54	15.08	59,641	-0.55(-3.52%)
Sep 15, 2006	16.98	17.07	15.62	15.63	26,059	-1.52(-8.87%)
Sep 14, 2006	17.59	17.59	17.02	17.15	4,377	+0.13(+0.76%)
Sep 13, 2006	17.89	18.57	17.01	17.02	34,594	-0.73(-4.09%)
Sep 12, 2006	17.59	17.83	17.59	17.75	2,869	+0.16(+0.91%)
Sep 11, 2006	17.84	18.44	17.59	17.59	28,921	-0.33(-1.83%)
Sep 08, 2006	19.11	19.11	17.69	17.92	21,791	-1.12(-5.87%)
Sep 07, 2006	19.84	19.84	18.86	19.03	13,208	-0.31(-1.62%)
Sep 06, 2006	19.18	19.49	19.15	19.35	7,205	-0.10(-0.51%)
Sep 05, 2006	19.39	19.99	19.15	19.45	38,375	+0.44(+2.33%)

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.