Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	13.63	13.84	13.63	13.77	14,330	+0.19(+1.38%)
Nov 29, 2006	13.34	13.61	13.27	13.58	58,055	+0.38(+2.87%)
Nov 28, 2006	13.14	13.34	13.10	13.20	49,971	+0.00(+0.02%)
Nov 27, 2006	13.57	13.68	13.15	13.20	87,817	-0.36(-2.67%)
Nov 24, 2006	13.51	13.84	13.51	13.56	8,451	-0.05(-0.34%)
Nov 22, 2006	13.66	13.66	13.50	13.61	16,534	-0.05(-0.34%)
Nov 21, 2006	13.80	13.80	13.49	13.65	23,883	-0.14(-1.05%)
Nov 20, 2006	13.81	14.16	13.74	13.80	29,027	-0.29(-2.03%)
Nov 17, 2006	13.81	14.15	13.81	14.08	4,776	+0.27(+1.99%)
Nov 16, 2006	13.69	14.02	13.67	13.81	23,148	+0.12(+0.88%)
Nov 15, 2006	13.95	13.95	13.34	13.69	31,967	-0.06(-0.46%)
Nov 14, 2006	14.22	14.38	13.53	13.75	74,590	-0.33(-2.36%)
Nov 13, 2006	13.74	14.42	13.74	14.08	20,209	+0.35(+2.58%)
Nov 10, 2006	13.72	13.74	13.61	13.73	9,553	-0.00(-0.03%)
Nov 09, 2006	13.73	13.74	13.38	13.73	10,655	+0.06(+0.43%)
Nov 08, 2006	13.62	13.88	13.37	13.68	26,088	-0.09(-0.63%)
Nov 07, 2006	13.61	14.02	13.61	13.76	15,065	+0.14(+1.00%)
Nov 06, 2006	13.46	13.66	13.43	13.63	20,576	-0.04(-0.26%)
Nov 03, 2006	13.79	13.93	13.44	13.66	60,260	-0.23(-1.67%)
Nov 02, 2006	14.21	14.21	13.80	13.89	19,106	-0.18(-1.26%)
Nov 01, 2006	14.23	14.75	13.90	14.07	16,902	-0.27(-1.90%)
Oct 31, 2006	14.08	14.38	14.08	14.34	9,185	+0.23(+1.64%)
Oct 30, 2006	14.56	14.76	13.91	14.11	31,232	-0.31(-2.17%)
Oct 27, 2006	14.65	14.83	14.40	14.42	18,739	-0.08(-0.56%)
Oct 26, 2006	14.74	14.81	14.42	14.51	13,962	-0.18(-1.20%)
Oct 25, 2006	14.49	15.17	14.43	14.68	50,706	+0.19(+1.31%)
Oct 24, 2006	14.70	14.97	13.82	14.49	169,756	-1.31(-8.32%)
Oct 23, 2006	15.38	15.81	15.38	15.81	22,413	+0.07(+0.41%)
Oct 20, 2006	15.43	15.76	15.43	15.74	14,330	+0.50(+3.29%)
Oct 19, 2006	15.24	15.44	15.10	15.24	3,306	+0.24(+1.63%)
Oct 18, 2006	14.70	15.17	14.61	15.00	33,436	+0.35(+2.42%)
Oct 17, 2006	15.10	15.54	14.25	14.64	91,124	-0.23(-1.56%)
Oct 16, 2006	14.45	14.88	14.44	14.87	62,097	+0.59(+4.10%)
Oct 13, 2006	13.61	14.36	13.58	14.29	51,808	+0.55(+3.98%)
Oct 12, 2006	13.58	13.74	13.55	13.74	13,595	+0.20(+1.49%)
Oct 11, 2006	13.90	13.90	13.50	13.54	9,185	-0.18(-1.29%)
Oct 10, 2006	13.88	14.02	13.34	13.72	29,395	-0.39(-2.80%)
Oct 09, 2006	13.74	14.22	13.74	14.11	18,371	+0.26(+1.87%)
Oct 06, 2006	14.15	14.42	13.77	13.85	21,311	-0.50(-3.51%)
Oct 05, 2006	14.31	14.63	14.15	14.36	16,534	+0.20(+1.44%)
Oct 04, 2006	13.21	14.42	13.15	14.15	70,180	+0.41(+2.97%)
Oct 03, 2006	14.86	15.01	13.74	13.74	40,418	-1.35(-8.96%)
Oct 02, 2006	14.70	15.10	14.63	15.10	11,023	+0.32(+2.15%)
Sep 29, 2006	14.90	15.01	14.64	14.78	13,962	-0.05(-0.37%)
Sep 28, 2006	14.89	14.89	14.56	14.83	13,227	+0.14(+0.93%)
Sep 27, 2006	14.81	15.16	14.37	14.70	38,948	+0.03(+0.20%)
Sep 26, 2006	14.15	14.67	13.68	14.67	70,180	+0.37(+2.59%)
Sep 25, 2006	15.62	15.62	14.23	14.30	128,971	-1.32(-8.44%)
Sep 22, 2006	15.85	15.85	15.10	15.61	31,599	-0.24(-1.51%)
Sep 21, 2006	15.99	16.02	15.78	15.85	24,985	-0.07(-0.44%)
Sep 20, 2006	16.07	16.13	15.56	15.92	36,743	-0.26(-1.58%)
Sep 19, 2006	17.08	17.08	15.51	16.18	127,501	-1.07(-6.22%)
Sep 18, 2006	17.05	17.25	17.01	17.25	18,371	+0.10(+0.60%)
Sep 15, 2006	17.08	17.22	17.08	17.15	9,920	+0.07(+0.40%)
Sep 14, 2006	17.10	17.10	17.08	17.08	8,818	-0.02(-0.14%)
Sep 13, 2006	17.04	17.10	17.02	17.10	11,023	+0.08(+0.48%)
Sep 12, 2006	17.01	17.08	17.01	17.02	10,655	-0.03(-0.16%)
Sep 11, 2006	17.26	17.26	17.01	17.05	13,962	-0.26(-1.51%)
Sep 08, 2006	17.21	17.34	17.15	17.31	2,939	+0.03(+0.17%)
Sep 07, 2006	17.39	17.40	17.15	17.28	6,981	-0.04(-0.24%)
Sep 06, 2006	17.23	17.41	17.23	17.32	8,818	-0.04(-0.21%)
Sep 05, 2006	17.36	17.36	17.10	17.36	8,083	-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.