Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	14.89	14.95	14.77	14.85	357,719	-0.07(-0.44%)
Nov 29, 2006	14.68	14.98	14.68	14.92	465,234	+0.30(+2.08%)
Nov 28, 2006	14.59	14.74	14.55	14.62	412,836	-0.06(-0.38%)
Nov 27, 2006	15.01	15.05	14.62	14.67	495,875	-0.37(-2.46%)
Nov 24, 2006	14.95	15.08	14.92	15.04	82,857	+0.04(+0.26%)
Nov 22, 2006	15.02	15.07	15.00	15.00	258,000	+0.01(+0.04%)
Nov 21, 2006	15.01	15.05	14.95	15.00	600,852	-0.01(-0.07%)
Nov 20, 2006	14.84	15.01	14.80	15.01	490,799	+0.17(+1.15%)
Nov 17, 2006	14.88	14.91	14.80	14.84	360,801	-0.03(-0.22%)
Nov 16, 2006	15.06	15.18	14.86	14.87	525,428	-0.17(-1.14%)
Nov 15, 2006	15.00	15.05	14.90	15.04	463,965	+0.07(+0.48%)
Nov 14, 2006	14.73	14.97	14.70	14.97	537,939	+0.25(+1.69%)
Nov 13, 2006	14.59	14.78	14.58	14.72	452,543	+0.13(+0.87%)
Nov 10, 2006	14.54	14.62	14.49	14.59	258,906	+0.06(+0.42%)
Nov 09, 2006	14.47	14.61	14.42	14.53	621,159	+0.11(+0.76%)
Nov 08, 2006	14.17	14.50	14.17	14.42	549,361	+0.25(+1.75%)
Nov 07, 2006	14.15	14.37	14.15	14.17	509,473	+0.03(+0.20%)
Nov 06, 2006	14.01	14.16	13.97	14.15	655,244	+0.26(+1.87%)
Nov 03, 2006	13.79	13.89	13.72	13.89	576,738	+0.14(+1.00%)
Nov 02, 2006	13.79	13.93	13.73	13.75	434,593	-0.17(-1.23%)
Nov 01, 2006	14.31	14.31	13.92	13.92	699,302	-0.28(-1.94%)
Oct 31, 2006	14.39	14.43	14.20	14.20	480,101	-0.19(-1.34%)
Oct 30, 2006	14.17	14.40	14.12	14.39	348,654	+0.16(+1.12%)
Oct 27, 2006	14.41	14.51	14.22	14.23	479,558	-0.17(-1.15%)
Oct 26, 2006	14.26	14.40	14.14	14.40	694,588	+0.20(+1.40%)
Oct 25, 2006	14.14	14.32	14.11	14.20	621,703	+0.06(+0.43%)
Oct 24, 2006	14.11	14.16	13.99	14.14	290,454	+0.03(+0.23%)
Oct 23, 2006	13.94	14.15	13.90	14.10	490,617	+0.10(+0.71%)
Oct 20, 2006	14.03	14.12	13.94	14.00	555,888	+0.02(+0.16%)
Oct 19, 2006	13.72	14.14	13.72	13.98	842,898	+0.19(+1.40%)
Oct 18, 2006	13.87	13.97	13.76	13.79	739,552	-0.02(-0.12%)
Oct 17, 2006	13.76	13.87	13.74	13.81	381,289	-0.02(-0.12%)
Oct 16, 2006	13.68	13.94	13.68	13.82	403,771	+0.16(+1.17%)
Oct 13, 2006	13.73	13.79	13.66	13.66	332,155	-0.05(-0.36%)
Oct 12, 2006	13.60	13.77	13.60	13.71	454,175	+0.16(+1.18%)
Oct 11, 2006	13.55	13.72	13.49	13.55	367,328	-0.06(-0.40%)
Oct 10, 2006	13.52	13.65	13.45	13.61	292,630	+0.08(+0.61%)
Oct 09, 2006	13.30	13.56	13.25	13.52	421,358	+0.24(+1.83%)
Oct 06, 2006	13.38	13.49	13.28	13.28	612,275	-0.09(-0.70%)
Oct 05, 2006	13.40	13.51	13.29	13.38	372,042	-0.02(-0.16%)
Oct 04, 2006	13.12	13.44	13.09	13.40	427,522	+0.28(+2.10%)
Oct 03, 2006	13.10	13.19	12.94	13.12	386,909	+0.03(+0.25%)
Oct 02, 2006	13.02	13.29	13.02	13.09	303,327	+0.03(+0.21%)
Sep 29, 2006	13.20	13.24	13.01	13.06	532,862	-0.13(-1.00%)
Sep 28, 2006	13.23	13.32	13.10	13.19	218,112	-0.06(-0.46%)
Sep 27, 2006	13.08	13.25	13.03	13.25	349,923	+0.18(+1.35%)
Sep 26, 2006	12.88	13.13	12.88	13.08	471,761	-0.06(-0.42%)
Sep 25, 2006	12.87	13.16	12.82	13.13	478,288	+0.29(+2.23%)
Sep 22, 2006	12.82	12.86	12.75	12.85	431,874	+0.03(+0.22%)
Sep 21, 2006	12.78	12.88	12.67	12.82	583,265	+0.03(+0.22%)
Sep 20, 2006	12.69	12.83	12.67	12.79	878,978	+0.12(+0.96%)
Sep 19, 2006	12.78	12.82	12.60	12.67	570,937	-0.15(-1.20%)
Sep 18, 2006	12.90	12.96	12.77	12.82	265,252	-0.13(-1.02%)
Sep 15, 2006	12.90	13.01	12.86	12.96	890,581	+0.06(+0.47%)
Sep 14, 2006	12.97	13.06	12.82	12.90	493,700	-0.08(-0.64%)
Sep 13, 2006	12.95	12.99	12.83	12.98	558,608	-0.02(-0.13%)
Sep 12, 2006	13.04	13.04	12.91	12.99	363,340	-0.01(-0.08%)
Sep 11, 2006	12.91	13.17	12.91	13.01	526,879	-0.17(-1.30%)
Sep 08, 2006	13.18	13.23	13.08	13.18	238,237	+0.04(+0.29%)
Sep 07, 2006	13.08	13.29	13.08	13.14	457,257	+0.01(+0.08%)
Sep 06, 2006	13.17	13.17	13.07	13.13	397,969	-0.10(-0.75%)
Sep 05, 2006	13.18	13.24	13.13	13.23	454,537	+0.02(+0.13%)

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.