Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	13.70	13.91	13.70	13.83	14,263	+0.19(+1.38%)
Nov 29, 2006	13.40	13.67	13.33	13.64	57,784	+0.38(+2.87%)
Nov 28, 2006	13.20	13.40	13.16	13.26	49,738	+0.00(+0.02%)
Nov 27, 2006	13.63	13.74	13.21	13.26	87,408	-0.36(-2.67%)
Nov 24, 2006	13.58	13.91	13.58	13.62	8,411	-0.05(-0.34%)
Nov 22, 2006	13.72	13.72	13.56	13.67	16,457	-0.05(-0.34%)
Nov 21, 2006	13.86	13.86	13.55	13.72	23,772	-0.14(-1.05%)
Nov 20, 2006	13.88	14.23	13.81	13.86	28,892	-0.29(-2.03%)
Nov 17, 2006	13.87	14.22	13.87	14.15	4,754	+0.28(+1.99%)
Nov 16, 2006	13.75	14.08	13.74	13.87	23,040	+0.12(+0.87%)
Nov 15, 2006	14.01	14.01	13.40	13.75	31,818	-0.06(-0.46%)
Nov 14, 2006	14.29	14.45	13.59	13.82	74,242	-0.33(-2.36%)
Nov 13, 2006	13.81	14.48	13.81	14.15	20,114	+0.36(+2.58%)
Nov 10, 2006	13.78	13.81	13.67	13.79	9,508	-0.00(-0.03%)
Nov 09, 2006	13.79	13.81	13.44	13.80	10,606	+0.06(+0.43%)
Nov 08, 2006	13.69	13.94	13.43	13.74	25,966	-0.09(-0.63%)
Nov 07, 2006	13.67	14.08	13.67	13.83	14,994	+0.14(+1.00%)
Nov 06, 2006	13.52	13.73	13.49	13.69	20,480	-0.04(-0.26%)
Nov 03, 2006	13.86	14.00	13.51	13.73	59,979	-0.23(-1.66%)
Nov 02, 2006	14.27	14.27	13.86	13.96	19,017	-0.18(-1.26%)
Nov 01, 2006	14.30	14.82	13.97	14.14	16,823	-0.27(-1.90%)
Oct 31, 2006	14.15	14.45	14.15	14.41	9,143	+0.23(+1.64%)
Oct 30, 2006	14.63	14.83	13.97	14.18	31,086	-0.31(-2.17%)
Oct 27, 2006	14.72	14.90	14.46	14.49	18,652	-0.08(-0.56%)
Oct 26, 2006	14.81	14.87	14.49	14.57	13,897	-0.18(-1.20%)
Oct 25, 2006	14.56	15.24	14.50	14.75	50,470	+0.19(+1.31%)
Oct 24, 2006	14.77	15.04	13.89	14.56	168,965	-1.32(-8.32%)
Oct 23, 2006	15.45	15.89	15.45	15.88	22,309	+0.07(+0.41%)
Oct 20, 2006	15.50	15.83	15.50	15.82	14,263	+0.50(+3.29%)
Oct 19, 2006	15.31	15.51	15.18	15.31	3,291	+0.25(+1.63%)
Oct 18, 2006	14.77	15.24	14.68	15.07	33,281	+0.36(+2.42%)
Oct 17, 2006	15.18	15.62	14.31	14.71	90,700	-0.23(-1.56%)
Oct 16, 2006	14.52	14.95	14.51	14.94	61,807	+0.59(+4.09%)
Oct 13, 2006	13.67	14.42	13.65	14.36	51,567	+0.55(+3.98%)
Oct 12, 2006	13.65	13.81	13.61	13.81	13,531	+0.20(+1.49%)
Oct 11, 2006	13.97	13.97	13.57	13.60	9,143	-0.18(-1.29%)
Oct 10, 2006	13.94	14.08	13.40	13.78	29,258	-0.40(-2.80%)
Oct 09, 2006	13.81	14.29	13.81	14.18	18,286	+0.26(+1.87%)
Oct 06, 2006	14.22	14.49	13.84	13.92	21,212	-0.51(-3.51%)
Oct 05, 2006	14.38	14.70	14.22	14.42	16,457	+0.21(+1.44%)
Oct 04, 2006	13.27	14.49	13.21	14.22	69,853	+0.41(+2.97%)
Oct 03, 2006	14.93	15.08	13.81	13.81	40,229	-1.36(-8.96%)
Oct 02, 2006	14.77	15.17	14.70	15.17	10,971	+0.32(+2.16%)
Sep 29, 2006	14.97	15.08	14.71	14.85	13,897	-0.05(-0.37%)
Sep 28, 2006	14.96	14.96	14.63	14.90	13,166	+0.14(+0.93%)
Sep 27, 2006	14.87	15.23	14.44	14.77	38,767	+0.03(+0.20%)
Sep 26, 2006	14.22	14.74	13.74	14.73	69,853	+0.37(+2.59%)
Sep 25, 2006	15.69	15.69	14.30	14.36	128,370	-1.32(-8.44%)
Sep 22, 2006	15.92	15.92	15.17	15.69	31,452	-0.24(-1.51%)
Sep 21, 2006	16.07	16.10	15.86	15.93	24,869	-0.07(-0.44%)
Sep 20, 2006	16.14	16.20	15.63	16.00	36,572	-0.26(-1.58%)
Sep 19, 2006	17.16	17.16	15.59	16.26	126,907	-1.08(-6.22%)
Sep 18, 2006	17.13	17.33	17.09	17.33	18,286	+0.10(+0.60%)
Sep 15, 2006	17.16	17.31	17.16	17.23	9,874	+0.07(+0.40%)
Sep 14, 2006	17.18	17.18	17.16	17.16	8,777	-0.02(-0.14%)
Sep 13, 2006	17.12	17.18	17.10	17.18	10,971	+0.08(+0.48%)
Sep 12, 2006	17.09	17.16	17.09	17.10	10,606	-0.03(-0.16%)
Sep 11, 2006	17.34	17.34	17.09	17.13	13,897	-0.26(-1.51%)
Sep 08, 2006	17.29	17.42	17.23	17.39	2,925	+0.03(+0.17%)
Sep 07, 2006	17.47	17.48	17.23	17.36	6,948	-0.04(-0.24%)
Sep 06, 2006	17.31	17.49	17.31	17.40	8,777	-0.04(-0.21%)
Sep 05, 2006	17.44	17.44	17.18	17.44	8,045	-0.06(-0.33%)

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.