Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	14.12	14.37	13.80	13.80	265,000	-0.40(-2.82%)
Nov 29, 2006	14.04	14.27	13.92	14.20	150,745	+0.29(+2.08%)
Nov 28, 2006	13.88	13.91	13.65	13.91	133,376	+0.02(+0.14%)
Nov 27, 2006	14.51	14.51	13.81	13.89	311,537	-0.71(-4.86%)
Nov 24, 2006	14.68	14.82	14.54	14.60	94,622	-0.17(-1.15%)
Nov 22, 2006	14.75	14.84	14.50	14.77	274,308	+0.02(+0.14%)
Nov 21, 2006	14.68	14.79	14.25	14.75	372,169	+0.10(+0.68%)
Nov 20, 2006	14.04	14.68	13.95	14.65	811,255	+0.55(+3.90%)
Nov 17, 2006	13.83	14.13	13.72	14.10	1,434,258	+0.25(+1.81%)
Nov 16, 2006	14.40	14.40	13.75	13.85	324,994	-0.35(-2.46%)
Nov 15, 2006	13.18	14.24	13.17	14.20	848,793	+1.05(+7.98%)
Nov 14, 2006	13.29	13.29	12.93	13.15	301,776	-0.09(-0.68%)
Nov 13, 2006	13.25	13.56	13.15	13.24	162,576	+0.00(+0.00%)
Nov 10, 2006	13.01	13.27	12.81	13.24	287,476	+0.26(+2.00%)
Nov 09, 2006	13.53	13.54	12.76	12.98	349,464	-0.51(-3.78%)
Nov 08, 2006	13.72	13.85	13.31	13.49	449,635	-0.29(-2.10%)
Nov 07, 2006	13.67	14.30	13.67	13.78	400,744	+0.11(+0.80%)
Nov 06, 2006	13.49	13.74	13.39	13.67	311,988	+0.24(+1.79%)
Nov 03, 2006	13.51	13.65	13.14	13.43	204,892	-0.04(-0.30%)
Nov 02, 2006	13.51	13.87	13.23	13.47	268,492	-0.08(-0.59%)
Nov 01, 2006	14.14	14.48	13.42	13.55	249,497	-0.49(-3.49%)
Oct 31, 2006	14.13	14.32	13.89	14.04	211,523	-0.01(-0.07%)
Oct 30, 2006	14.20	14.24	13.79	14.05	206,213	-0.19(-1.33%)
Oct 27, 2006	14.45	14.53	14.19	14.24	200,129	-0.21(-1.45%)
Oct 26, 2006	14.30	14.60	13.97	14.45	627,602	+0.19(+1.33%)
Oct 25, 2006	14.21	14.35	13.87	14.26	264,155	+0.01(+0.07%)
Oct 24, 2006	14.60	14.70	14.02	14.25	181,121	-0.41(-2.80%)
Oct 23, 2006	14.58	14.86	14.32	14.66	295,264	+0.13(+0.89%)
Oct 20, 2006	14.59	14.62	14.25	14.53	180,031	+0.04(+0.28%)
Oct 19, 2006	14.33	14.62	14.28	14.49	209,012	+0.14(+0.98%)
Oct 18, 2006	14.02	14.53	13.97	14.35	569,016	+0.42(+3.02%)
Oct 17, 2006	13.35	14.02	13.24	13.93	368,744	+0.47(+3.49%)
Oct 16, 2006	13.07	13.51	13.04	13.46	198,197	+0.40(+3.06%)
Oct 13, 2006	12.83	13.15	12.65	13.06	439,162	+0.29(+2.27%)
Oct 12, 2006	13.22	13.47	12.72	12.77	703,113	-0.36(-2.74%)
Oct 11, 2006	13.40	13.42	12.86	13.13	350,328	-0.33(-2.45%)
Oct 10, 2006	13.39	13.54	12.83	13.46	547,019	+0.10(+0.75%)
Oct 09, 2006	13.29	13.55	13.27	13.36	377,311	-0.01(-0.07%)
Oct 06, 2006	13.30	13.61	13.17	13.37	450,655	+0.06(+0.45%)
Oct 05, 2006	12.56	13.42	12.56	13.31	597,388	+0.71(+5.63%)
Oct 04, 2006	12.00	12.64	12.00	12.60	520,856	+0.53(+4.39%)
Oct 03, 2006	11.88	12.17	11.79	12.07	398,984	+0.11(+0.92%)
Oct 02, 2006	11.78	12.54	11.65	11.96	884,902	+0.13(+1.10%)
Sep 29, 2006	11.96	12.06	11.58	11.83	929,774	-0.18(-1.50%)
Sep 28, 2006	12.28	12.34	11.95	12.01	296,611	-0.19(-1.56%)
Sep 27, 2006	12.25	12.44	12.00	12.20	406,119	-0.05(-0.41%)
Sep 26, 2006	12.49	12.63	12.25	12.25	595,931	-0.29(-2.31%)
Sep 25, 2006	12.51	12.75	12.44	12.54	271,626	-0.09(-0.71%)
Sep 22, 2006	12.92	12.92	12.50	12.63	348,423	-0.39(-3.00%)
Sep 21, 2006	13.36	13.46	12.83	13.02	248,861	-0.30(-2.25%)
Sep 20, 2006	12.98	13.46	12.92	13.32	473,753	+0.51(+3.98%)
Sep 19, 2006	12.78	12.90	12.35	12.81	388,181	+0.01(+0.08%)
Sep 18, 2006	12.90	13.07	12.51	12.80	240,157	-0.20(-1.54%)
Sep 15, 2006	13.53	13.55	12.86	13.00	507,385	-0.40(-2.99%)
Sep 14, 2006	13.71	13.76	13.19	13.40	263,811	-0.42(-3.04%)
Sep 13, 2006	13.58	13.84	13.41	13.82	333,471	+0.23(+1.69%)
Sep 12, 2006	12.87	13.69	12.87	13.59	320,872	+0.69(+5.35%)
Sep 11, 2006	12.92	13.05	12.54	12.90	209,672	-0.16(-1.23%)
Sep 08, 2006	13.30	13.42	12.89	13.06	192,022	-0.21(-1.58%)
Sep 07, 2006	13.38	13.72	13.13	13.27	331,100	-0.23(-1.70%)
Sep 06, 2006	13.93	14.15	13.50	13.50	381,915	-0.52(-3.71%)
Sep 05, 2006	13.85	14.35	13.44	14.02	445,084	+0.18(+1.30%)

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.