Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	13.56	13.60	13.37	13.49	285,566	-0.06(-0.45%)
Nov 29, 2006	13.59	13.75	13.37	13.55	534,535	+0.03(+0.24%)
Nov 28, 2006	13.62	13.71	13.46	13.52	344,620	-0.08(-0.58%)
Nov 27, 2006	13.86	13.92	13.28	13.60	364,304	-0.30(-2.15%)
Nov 24, 2006	13.71	13.96	13.64	13.90	47,132	+0.10(+0.73%)
Nov 22, 2006	13.80	13.90	13.62	13.80	179,934	-0.04(-0.31%)
Nov 21, 2006	13.67	14.06	13.63	13.84	419,200	+0.31(+2.27%)
Nov 20, 2006	13.36	13.63	13.36	13.53	212,372	-0.11(-0.79%)
Nov 17, 2006	13.79	13.81	13.60	13.64	164,963	-0.16(-1.18%)
Nov 16, 2006	13.89	13.89	13.74	13.80	177,716	-0.01(-0.08%)
Nov 15, 2006	13.57	13.89	13.57	13.81	279,744	+0.23(+1.73%)
Nov 14, 2006	13.14	13.58	13.05	13.58	287,229	+0.37(+2.78%)
Nov 13, 2006	13.17	13.23	13.11	13.21	165,794	+0.01(+0.11%)
Nov 10, 2006	13.18	13.24	12.95	13.20	232,611	-0.07(-0.54%)
Nov 09, 2006	13.32	13.32	13.13	13.27	279,744	-0.04(-0.27%)
Nov 08, 2006	13.13	13.37	13.06	13.31	360,423	+0.09(+0.71%)
Nov 07, 2006	13.96	13.96	13.17	13.21	746,908	-0.91(-6.44%)
Nov 06, 2006	14.43	14.43	13.85	14.12	525,386	-0.63(-4.28%)
Nov 03, 2006	14.63	14.75	14.54	14.75	99,809	+0.18(+1.24%)
Nov 02, 2006	14.55	14.68	14.52	14.57	153,873	-0.10(-0.71%)
Nov 01, 2006	15.20	15.26	14.68	14.68	281,130	-0.47(-3.12%)
Oct 31, 2006	15.15	15.20	15.00	15.15	169,399	-0.04(-0.24%)
Oct 30, 2006	14.97	15.18	14.43	15.18	276,139	+0.27(+1.79%)
Oct 27, 2006	15.04	15.18	14.84	14.92	129,475	-0.12(-0.79%)
Oct 26, 2006	14.82	15.04	14.70	15.04	202,391	+0.23(+1.58%)
Oct 25, 2006	14.66	14.82	14.62	14.80	146,941	+0.07(+0.46%)
Oct 24, 2006	14.72	14.77	14.59	14.73	91,492	-0.02(-0.15%)
Oct 23, 2006	14.67	14.81	14.63	14.76	128,366	-0.01(-0.05%)
Oct 20, 2006	14.77	14.79	14.61	14.76	83,729	+0.01(+0.07%)
Oct 19, 2006	14.55	14.77	14.53	14.75	121,712	+0.14(+0.99%)
Oct 18, 2006	14.69	14.70	14.54	14.61	132,247	-0.01(-0.10%)
Oct 17, 2006	14.58	14.68	14.50	14.62	134,188	-0.05(-0.32%)
Oct 16, 2006	14.63	14.69	14.50	14.67	137,515	+0.08(+0.54%)
Oct 13, 2006	14.58	14.70	14.50	14.59	128,920	+0.01(+0.05%)
Oct 12, 2006	14.29	14.59	14.27	14.58	215,145	+0.37(+2.59%)
Oct 11, 2006	14.14	14.34	14.10	14.21	334,639	+0.10(+0.72%)
Oct 10, 2006	13.86	14.16	13.79	14.11	361,532	+0.20(+1.43%)
Oct 09, 2006	13.75	13.92	13.56	13.92	345,174	+0.17(+1.23%)
Oct 06, 2006	13.94	13.96	13.71	13.75	519,841	-0.21(-1.52%)
Oct 05, 2006	13.83	13.96	13.75	13.96	424,745	+0.08(+0.60%)
Oct 04, 2006	13.40	13.93	13.37	13.88	519,564	+0.40(+2.97%)
Oct 03, 2006	13.48	13.71	13.40	13.48	399,792	-0.08(-0.59%)
Oct 02, 2006	13.78	13.85	13.51	13.55	285,843	-0.24(-1.75%)
Sep 29, 2006	13.96	14.03	13.77	13.80	544,793	-0.18(-1.29%)
Sep 28, 2006	13.89	14.05	13.87	13.98	459,401	+0.07(+0.52%)
Sep 27, 2006	13.57	13.97	13.53	13.90	548,952	+0.26(+1.93%)
Sep 26, 2006	13.70	13.74	13.58	13.64	675,932	-0.11(-0.79%)
Sep 25, 2006	13.61	13.86	13.38	13.75	900,226	+0.27(+1.98%)
Sep 22, 2006	13.73	13.75	13.38	13.48	394,802	-0.30(-2.17%)
Sep 21, 2006	13.84	14.03	13.65	13.78	440,825	+0.03(+0.24%)
Sep 20, 2006	13.40	13.83	13.35	13.75	408,941	+0.44(+3.31%)
Sep 19, 2006	13.35	13.40	13.03	13.31	417,813	-0.10(-0.73%)
Sep 18, 2006	13.46	13.58	13.31	13.41	355,432	-0.19(-1.41%)
Sep 15, 2006	13.43	13.70	13.41	13.60	513,464	+0.25(+1.84%)
Sep 14, 2006	13.31	13.41	13.25	13.35	184,370	-0.03(-0.22%)
Sep 13, 2006	13.28	13.42	13.18	13.38	266,436	+0.06(+0.49%)
Sep 12, 2006	13.05	13.32	13.04	13.32	274,199	+0.24(+1.82%)
Sep 11, 2006	13.13	13.24	13.01	13.08	415,873	-0.20(-1.52%)
Sep 08, 2006	13.39	13.39	13.21	13.28	375,394	-0.14(-1.07%)
Sep 07, 2006	13.46	13.69	13.38	13.42	310,241	-0.12(-0.90%)
Sep 06, 2006	13.90	13.92	13.51	13.55	197,401	-0.43(-3.05%)
Sep 05, 2006	13.97	14.04	13.80	13.97	210,154	+0.04(+0.26%)

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.