Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	14.04	14.06	14.01	14.06	17,218	+0.10(+0.70%)
Nov 29, 2006	13.94	13.96	13.72	13.96	50,363	+0.02(+0.17%)
Nov 28, 2006	13.96	13.96	13.85	13.94	22,168	-0.02(-0.16%)
Nov 27, 2006	14.17	14.18	13.89	13.96	74,038	-0.16(-1.15%)
Nov 24, 2006	14.04	14.12	13.97	14.12	30,993	+0.19(+1.33%)
Nov 22, 2006	13.93	13.95	13.93	13.94	31,853	+0.12(+0.84%)
Nov 21, 2006	13.79	13.82	13.78	13.82	29,701	+0.08(+0.57%)
Nov 20, 2006	13.71	13.75	13.71	13.74	79,204	+0.06(+0.41%)
Nov 17, 2006	13.60	13.70	13.48	13.69	24,966	+0.08(+0.61%)
Nov 16, 2006	13.43	13.61	13.43	13.60	35,728	+0.13(+1.00%)
Nov 15, 2006	13.13	13.47	13.13	13.47	42,615	+0.27(+2.08%)
Nov 14, 2006	13.60	13.60	13.17	13.20	53,376	-0.39(-2.91%)
Nov 13, 2006	13.58	13.60	13.50	13.59	83,078	+0.00(+0.00%)
Nov 10, 2006	13.26	13.75	13.20	13.59	126,554	-0.98(-6.73%)
Nov 09, 2006	14.64	14.64	14.53	14.57	77,912	+0.05(+0.35%)
Nov 08, 2006	14.40	14.53	14.33	14.52	34,651	+0.23(+1.59%)
Nov 07, 2006	14.04	14.30	14.04	14.29	41,969	+0.27(+1.96%)
Nov 06, 2006	13.87	14.02	13.85	14.02	26,903	+0.14(+1.00%)
Nov 03, 2006	14.05	14.05	13.82	13.88	17,218	-0.16(-1.16%)
Nov 02, 2006	14.15	14.17	14.02	14.04	27,549	-0.16(-1.11%)
Nov 01, 2006	14.26	14.26	14.16	14.20	34,651	-0.05(-0.36%)
Oct 31, 2006	14.20	14.25	14.18	14.25	20,662	+0.13(+0.89%)
Oct 30, 2006	14.07	14.15	14.01	14.12	34,651	+0.07(+0.53%)
Oct 27, 2006	13.97	14.10	13.96	14.05	44,121	+0.10(+0.70%)
Oct 26, 2006	13.79	14.07	13.79	13.95	47,996	+0.22(+1.62%)
Oct 25, 2006	13.63	13.73	13.63	13.73	35,943	+0.16(+1.20%)
Oct 24, 2006	13.64	13.65	13.57	13.57	39,386	-0.06(-0.44%)
Oct 23, 2006	13.55	13.63	13.55	13.63	9,470	+0.01(+0.07%)
Oct 20, 2006	13.45	13.64	13.43	13.62	25,827	+0.21(+1.56%)
Oct 19, 2006	13.45	13.46	13.33	13.41	41,539	+0.00(+0.04%)
Oct 18, 2006	13.36	13.42	13.28	13.40	31,423	+0.16(+1.23%)
Oct 17, 2006	13.34	13.34	13.23	13.24	46,059	-0.12(-0.87%)
Oct 16, 2006	13.03	13.37	12.99	13.36	105,462	+0.31(+2.39%)
Oct 13, 2006	13.47	13.55	13.01	13.05	144,203	-0.46(-3.41%)
Oct 12, 2006	13.71	13.71	13.08	13.51	95,346	-0.18(-1.32%)
Oct 11, 2006	13.73	13.73	13.61	13.69	39,386	-0.14(-1.01%)
Oct 10, 2006	13.79	13.83	13.79	13.83	63,707	+0.04(+0.30%)
Oct 09, 2006	13.72	13.79	13.64	13.79	70,595	+0.11(+0.78%)
Oct 06, 2006	13.60	13.92	13.53	13.68	109,336	+0.05(+0.34%)
Oct 05, 2006	13.59	13.66	13.54	13.63	68,873	+0.10(+0.76%)
Oct 04, 2006	13.43	13.55	13.43	13.53	18,724	+0.10(+0.73%)
Oct 03, 2006	13.42	13.44	13.40	13.43	12,913	+0.01(+0.10%)
Oct 02, 2006	13.50	13.50	13.36	13.42	51,870	-0.04(-0.28%)
Sep 29, 2006	13.45	13.47	13.41	13.46	36,804	-0.02(-0.14%)
Sep 28, 2006	13.46	13.48	13.43	13.47	47,135	+0.06(+0.48%)
Sep 27, 2006	13.36	13.41	13.34	13.41	13,559	+0.05(+0.38%)
Sep 26, 2006	13.44	13.45	13.33	13.36	32,284	-0.08(-0.62%)
Sep 25, 2006	13.36	13.46	13.34	13.44	26,473	+0.13(+0.98%)
Sep 22, 2006	13.43	13.45	13.31	13.31	37,019	-0.20(-1.44%)
Sep 21, 2006	13.46	13.51	13.38	13.51	33,145	+0.08(+0.62%)
Sep 20, 2006	13.31	13.42	13.31	13.42	34,651	+0.18(+1.37%)
Sep 19, 2006	13.34	13.34	13.24	13.24	33,360	-0.10(-0.77%)
Sep 18, 2006	13.31	13.34	13.30	13.34	64,568	+0.07(+0.53%)
Sep 15, 2006	13.22	13.27	13.13	13.27	17,864	+0.14(+1.05%)
Sep 14, 2006	13.10	13.23	13.10	13.14	26,903	+0.03(+0.26%)
Sep 13, 2006	13.03	13.11	13.03	13.10	35,943	+0.10(+0.75%)
Sep 12, 2006	13.00	13.00	12.96	13.00	20,877	+0.00(+0.04%)
Sep 11, 2006	13.02	13.02	13.00	13.00	20,016	-0.06(-0.50%)
Sep 08, 2006	12.92	13.08	12.92	13.07	15,281	+0.19(+1.44%)
Sep 07, 2006	12.99	12.99	12.81	12.88	10,761	-0.11(-0.82%)
Sep 06, 2006	12.92	12.99	12.79	12.99	11,837	+0.07(+0.54%)
Sep 05, 2006	12.71	12.92	12.71	12.92	10,331	+0.28(+2.21%)

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.