Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	13.43	13.48	13.04	13.40	307,587	-0.13(-0.96%)
Nov 29, 2006	13.42	13.63	13.42	13.53	250,541	+0.15(+1.15%)
Nov 28, 2006	13.42	13.64	13.23	13.37	330,932	-0.09(-0.66%)
Nov 27, 2006	13.75	13.75	13.39	13.46	330,110	-0.30(-2.21%)
Nov 24, 2006	13.73	13.90	13.64	13.77	82,034	-0.04(-0.29%)
Nov 22, 2006	13.91	14.04	13.78	13.81	233,937	-0.11(-0.76%)
Nov 21, 2006	14.01	14.01	13.84	13.91	219,470	-0.10(-0.69%)
Nov 20, 2006	13.97	14.07	13.83	14.01	334,384	+0.00(+0.03%)
Nov 17, 2006	14.19	14.19	13.82	14.01	566,842	-0.22(-1.57%)
Nov 16, 2006	13.99	14.31	13.92	14.23	648,383	+0.26(+1.89%)
Nov 15, 2006	13.88	14.07	13.84	13.97	280,133	+0.11(+0.79%)
Nov 14, 2006	13.72	13.87	13.46	13.86	258,597	+0.13(+0.95%)
Nov 13, 2006	13.64	13.77	13.53	13.73	361,838	+0.09(+0.65%)
Nov 10, 2006	13.28	13.64	13.28	13.64	308,902	+0.32(+2.37%)
Nov 09, 2006	13.87	13.88	13.32	13.32	480,533	-0.56(-4.06%)
Nov 08, 2006	13.65	13.89	13.58	13.89	384,197	+0.19(+1.36%)
Nov 07, 2006	13.62	13.74	13.53	13.70	345,563	+0.06(+0.42%)
Nov 06, 2006	13.37	13.69	13.33	13.64	349,015	+0.35(+2.62%)
Nov 03, 2006	13.35	13.48	13.07	13.29	811,794	+0.03(+0.21%)
Nov 02, 2006	13.22	13.37	13.01	13.26	948,573	-0.21(-1.59%)
Nov 01, 2006	13.18	13.58	13.18	13.48	1,123,492	+0.34(+2.56%)
Oct 31, 2006	13.14	13.15	12.81	13.14	824,124	-0.04(-0.28%)
Oct 30, 2006	13.24	13.24	13.08	13.18	465,902	-0.18(-1.37%)
Oct 27, 2006	13.50	13.70	13.35	13.36	258,597	-0.21(-1.52%)
Oct 26, 2006	13.67	13.67	13.34	13.57	299,039	-0.09(-0.68%)
Oct 25, 2006	13.17	13.79	13.07	13.66	746,200	+0.50(+3.79%)
Oct 24, 2006	13.07	13.21	12.95	13.16	379,265	+0.03(+0.22%)
Oct 23, 2006	12.81	13.24	12.73	13.13	328,630	+0.27(+2.08%)
Oct 20, 2006	12.80	12.96	12.70	12.87	359,373	+0.11(+0.86%)
Oct 19, 2006	12.92	13.02	12.48	12.76	923,749	-0.20(-1.56%)
Oct 18, 2006	12.83	13.01	12.69	12.96	404,746	+0.16(+1.24%)
Oct 17, 2006	12.53	12.80	12.46	12.80	367,099	+0.19(+1.54%)
Oct 16, 2006	12.37	12.62	12.37	12.61	416,583	+0.25(+2.04%)
Oct 13, 2006	12.20	12.40	12.18	12.36	254,322	+0.16(+1.33%)
Oct 12, 2006	12.06	12.21	11.86	12.19	394,225	+0.22(+1.83%)
Oct 11, 2006	11.91	12.04	11.85	11.98	253,665	-0.03(-0.24%)
Oct 10, 2006	12.15	12.24	11.98	12.00	260,898	-0.14(-1.17%)
Oct 09, 2006	12.10	12.21	12.05	12.15	301,340	+0.02(+0.13%)
Oct 06, 2006	12.15	12.29	12.00	12.13	208,949	-0.02(-0.17%)
Oct 05, 2006	12.24	12.30	12.02	12.15	407,048	-0.09(-0.76%)
Oct 04, 2006	11.95	12.25	11.93	12.24	320,739	+0.26(+2.17%)
Oct 03, 2006	11.96	12.24	11.74	11.98	344,084	+0.01(+0.07%)
Oct 02, 2006	11.91	12.29	11.90	11.98	332,411	+0.08(+0.65%)
Sep 29, 2006	12.13	12.18	11.87	11.90	413,624	-0.23(-1.91%)
Sep 28, 2006	12.11	12.21	11.96	12.13	320,410	+0.02(+0.17%)
Sep 27, 2006	12.21	12.25	11.97	12.11	183,467	-0.12(-0.96%)
Sep 26, 2006	12.06	12.40	12.06	12.23	222,758	+0.18(+1.52%)
Sep 25, 2006	12.10	12.17	11.92	12.04	382,224	-0.02(-0.17%)
Sep 22, 2006	12.08	12.15	11.78	12.06	223,251	-0.04(-0.34%)
Sep 21, 2006	12.21	12.22	11.95	12.10	490,562	-0.11(-0.90%)
Sep 20, 2006	11.46	12.53	11.46	12.21	896,130	+0.85(+7.49%)
Sep 19, 2006	10.99	11.36	10.94	11.36	260,570	+0.41(+3.74%)
Sep 18, 2006	10.93	11.10	10.80	10.95	392,910	+0.07(+0.67%)
Sep 15, 2006	11.06	11.07	10.85	10.88	724,828	-0.08(-0.74%)
Sep 14, 2006	11.02	11.03	10.87	10.96	317,616	-0.09(-0.81%)
Sep 13, 2006	11.07	11.29	10.94	11.05	513,577	-0.06(-0.51%)
Sep 12, 2006	10.85	11.16	10.79	11.11	365,620	+0.24(+2.24%)
Sep 11, 2006	10.64	10.96	10.50	10.86	391,923	+0.18(+1.67%)
Sep 08, 2006	10.39	10.73	10.26	10.69	341,453	+0.27(+2.61%)
Sep 07, 2006	10.49	10.49	10.26	10.41	546,292	-0.15(-1.46%)
Sep 06, 2006	10.71	10.79	10.47	10.57	533,305	-0.23(-2.14%)
Sep 05, 2006	10.82	10.99	10.69	10.80	327,644	+0.06(+0.57%)

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.