Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	13.44	13.49	13.24	13.26	1,318,194	-0.20(-1.52%)
Nov 29, 2006	13.37	13.46	13.33	13.46	665,771	+0.13(+1.01%)
Nov 28, 2006	13.21	13.33	13.14	13.33	1,270,639	+0.12(+0.92%)
Nov 27, 2006	13.39	13.39	13.20	13.21	926,907	-0.23(-1.74%)
Nov 24, 2006	13.32	13.48	13.31	13.44	156,014	+0.07(+0.55%)
Nov 22, 2006	13.45	13.46	13.33	13.37	1,046,421	-0.09(-0.67%)
Nov 21, 2006	13.56	13.58	13.41	13.46	1,670,060	-0.12(-0.87%)
Nov 20, 2006	13.79	13.82	13.56	13.57	925,239	-0.21(-1.51%)
Nov 17, 2006	13.74	13.81	13.65	13.78	1,079,584	+0.04(+0.30%)
Nov 16, 2006	13.74	13.74	13.59	13.74	1,153,628	+0.06(+0.47%)
Nov 15, 2006	13.59	13.69	13.58	13.68	752,538	+0.06(+0.47%)
Nov 14, 2006	13.70	13.71	13.54	13.61	954,439	-0.05(-0.40%)
Nov 13, 2006	13.69	13.74	13.58	13.67	1,344,057	-0.02(-0.14%)
Nov 10, 2006	13.54	13.69	13.44	13.69	1,384,729	+0.14(+1.01%)
Nov 09, 2006	13.54	13.61	13.48	13.55	859,537	+0.04(+0.26%)
Nov 08, 2006	13.36	13.55	13.32	13.51	601,321	+0.10(+0.76%)
Nov 07, 2006	13.47	13.55	13.39	13.41	721,252	-0.06(-0.45%)
Nov 06, 2006	13.39	13.51	13.38	13.47	838,680	+0.10(+0.77%)
Nov 03, 2006	13.36	13.39	13.27	13.37	648,877	+0.01(+0.07%)
Nov 02, 2006	13.22	13.38	13.11	13.36	1,046,004	+0.09(+0.67%)
Nov 01, 2006	13.10	13.35	13.07	13.27	1,536,781	+0.16(+1.24%)
Oct 31, 2006	13.13	13.20	13.04	13.11	1,150,708	-0.06(-0.49%)
Oct 30, 2006	13.58	13.60	13.10	13.17	2,095,136	-0.06(-0.48%)
Oct 27, 2006	13.34	13.34	13.22	13.24	810,105	-0.14(-1.05%)
Oct 26, 2006	13.25	13.40	13.21	13.38	585,261	+0.18(+1.36%)
Oct 25, 2006	13.17	13.26	13.10	13.20	634,276	-0.01(-0.05%)
Oct 24, 2006	13.26	13.33	13.07	13.20	1,014,717	-0.11(-0.79%)
Oct 23, 2006	13.16	13.31	13.13	13.31	457,196	+0.14(+1.07%)
Oct 20, 2006	13.04	13.18	13.03	13.17	483,685	+0.10(+0.76%)
Oct 19, 2006	13.07	13.10	12.98	13.07	579,004	-0.05(-0.39%)
Oct 18, 2006	13.19	13.29	12.98	13.12	1,484,428	-0.07(-0.53%)
Oct 17, 2006	13.28	13.34	13.14	13.19	967,162	-0.13(-1.01%)
Oct 16, 2006	13.41	13.43	13.26	13.33	1,175,112	-0.11(-0.83%)
Oct 13, 2006	13.36	13.46	13.33	13.44	945,470	+0.06(+0.43%)
Oct 12, 2006	13.28	13.38	13.26	13.38	633,442	+0.16(+1.21%)
Oct 11, 2006	13.10	13.32	13.10	13.22	2,436,782	+0.08(+0.63%)
Oct 10, 2006	13.15	13.22	13.03	13.14	985,517	-0.03(-0.24%)
Oct 09, 2006	13.07	13.23	13.00	13.17	622,805	+0.08(+0.61%)
Oct 06, 2006	13.09	13.25	13.05	13.09	844,729	-0.05(-0.37%)
Oct 05, 2006	12.99	13.14	12.93	13.14	770,476	+0.17(+1.33%)
Oct 04, 2006	12.79	12.98	12.74	12.96	746,698	+0.15(+1.15%)
Oct 03, 2006	12.79	12.88	12.79	12.82	786,328	+0.04(+0.35%)
Oct 02, 2006	12.83	12.86	12.74	12.77	739,190	-0.08(-0.62%)
Sep 29, 2006	12.87	13.05	12.82	12.85	1,513,003	-0.02(-0.15%)
Sep 28, 2006	12.70	12.89	12.69	12.87	1,058,518	+0.15(+1.18%)
Sep 27, 2006	12.61	12.75	12.61	12.72	1,308,600	+0.13(+1.04%)
Sep 26, 2006	12.52	12.69	12.47	12.59	946,722	+0.02(+0.13%)
Sep 25, 2006	12.49	12.60	12.40	12.57	903,755	+0.10(+0.82%)
Sep 22, 2006	12.47	12.54	12.42	12.47	761,716	+0.00(+0.03%)
Sep 21, 2006	12.48	12.62	12.46	12.47	1,453,768	-0.01(-0.05%)
Sep 20, 2006	12.43	12.54	12.39	12.48	1,375,344	+0.12(+0.93%)
Sep 19, 2006	12.23	12.37	12.13	12.36	1,388,484	+0.16(+1.31%)
Sep 18, 2006	12.17	12.23	12.01	12.20	2,552,124	+0.09(+0.74%)
Sep 15, 2006	12.21	12.26	12.10	12.11	2,157,500	-0.02(-0.18%)
Sep 14, 2006	12.10	12.18	12.04	12.13	882,898	-0.01(-0.08%)
Sep 13, 2006	12.09	12.17	12.02	12.14	1,182,620	+0.03(+0.24%)
Sep 12, 2006	12.13	12.20	12.09	12.11	1,470,454	-0.03(-0.26%)
Sep 11, 2006	12.10	12.18	12.09	12.15	2,288,903	-0.02(-0.13%)
Sep 08, 2006	12.18	12.25	12.15	12.16	665,771	-0.03(-0.26%)
Sep 07, 2006	12.30	12.33	12.14	12.19	711,449	-0.11(-0.86%)
Sep 06, 2006	12.40	12.41	12.27	12.30	839,931	-0.18(-1.43%)
Sep 05, 2006	12.57	12.63	12.46	12.48	953,605	-0.08(-0.61%)

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.