Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	14.36	14.51	14.33	14.35	4,518,408	+0.00(+0.01%)
Nov 29, 2006	14.25	14.44	14.22	14.35	3,328,781	+0.11(+0.78%)
Nov 28, 2006	14.21	14.29	14.07	14.24	5,884,712	+0.01(+0.07%)
Nov 27, 2006	14.57	14.59	14.23	14.23	5,521,995	-0.50(-3.42%)
Nov 24, 2006	14.70	14.84	14.63	14.73	926,272	-0.01(-0.04%)
Nov 22, 2006	14.67	14.86	14.66	14.74	2,398,280	+0.04(+0.25%)
Nov 21, 2006	14.64	14.72	14.60	14.70	2,871,534	+0.10(+0.67%)
Nov 20, 2006	14.62	14.69	14.55	14.61	3,040,359	+0.01(+0.09%)
Nov 17, 2006	14.55	14.66	14.54	14.59	2,924,990	-0.06(-0.42%)
Nov 16, 2006	14.66	14.77	14.63	14.65	3,146,969	+0.09(+0.60%)
Nov 15, 2006	14.42	14.72	14.41	14.57	4,332,670	+0.06(+0.39%)
Nov 14, 2006	14.58	14.69	14.45	14.51	5,889,242	-0.07(-0.48%)
Nov 13, 2006	14.50	14.68	14.45	14.58	4,333,274	+0.08(+0.58%)
Nov 10, 2006	14.47	14.52	14.44	14.50	3,574,921	+0.06(+0.40%)
Nov 09, 2006	14.59	14.61	14.42	14.44	5,257,130	-0.13(-0.90%)
Nov 08, 2006	14.46	14.77	14.39	14.57	8,501,046	+0.09(+0.65%)
Nov 07, 2006	14.11	14.77	14.04	14.47	22,982,542	+0.81(+5.90%)
Nov 06, 2006	13.68	13.72	13.59	13.67	9,478,660	+0.06(+0.43%)
Nov 03, 2006	13.75	13.77	13.58	13.61	3,754,920	-0.12(-0.90%)
Nov 02, 2006	13.84	13.90	13.70	13.73	3,926,765	-0.10(-0.74%)
Nov 01, 2006	14.04	14.06	13.82	13.84	2,917,138	-0.14(-0.97%)
Oct 31, 2006	14.05	14.18	13.94	13.97	3,428,143	+0.03(+0.21%)
Oct 30, 2006	13.93	14.02	13.88	13.94	2,315,831	+0.01(+0.07%)
Oct 27, 2006	14.09	14.11	13.93	13.93	2,445,092	-0.23(-1.60%)
Oct 26, 2006	14.11	14.20	14.06	14.16	2,368,985	+0.06(+0.46%)
Oct 25, 2006	14.09	14.15	13.98	14.10	3,133,077	+0.07(+0.50%)
Oct 24, 2006	13.99	14.07	13.99	14.03	3,671,867	-0.01(-0.08%)
Oct 23, 2006	13.97	14.15	13.93	14.04	4,026,731	+0.07(+0.47%)
Oct 20, 2006	14.21	14.21	13.90	13.97	5,547,364	-0.23(-1.64%)
Oct 19, 2006	14.11	14.21	13.96	14.20	4,074,751	+0.10(+0.72%)
Oct 18, 2006	14.30	14.42	14.06	14.10	4,845,789	-0.11(-0.76%)
Oct 17, 2006	14.16	14.28	14.15	14.21	4,110,389	-0.02(-0.17%)
Oct 16, 2006	14.09	14.33	14.08	14.24	4,399,113	+0.19(+1.34%)
Oct 13, 2006	14.08	14.08	13.95	14.05	2,515,763	-0.03(-0.22%)
Oct 12, 2006	13.95	14.11	13.87	14.08	3,583,981	+0.21(+1.48%)
Oct 11, 2006	13.85	13.92	13.74	13.87	4,542,871	-0.11(-0.77%)
Oct 10, 2006	14.05	14.06	13.89	13.98	3,114,050	-0.10(-0.72%)
Oct 09, 2006	14.02	14.15	13.91	14.08	3,119,486	+0.05(+0.34%)
Oct 06, 2006	14.04	14.11	13.94	14.03	3,368,646	-0.01(-0.07%)
Oct 05, 2006	14.01	14.11	13.99	14.04	3,980,523	+0.01(+0.07%)
Oct 04, 2006	13.92	14.04	13.86	14.03	2,461,099	+0.12(+0.88%)
Oct 03, 2006	13.89	14.01	13.86	13.91	3,024,352	+0.04(+0.30%)
Oct 02, 2006	13.88	13.95	13.82	13.87	2,734,118	-0.01(-0.10%)
Sep 29, 2006	13.96	14.00	13.81	13.88	4,414,817	-0.03(-0.21%)
Sep 28, 2006	13.82	13.98	13.75	13.91	5,124,547	+0.17(+1.22%)
Sep 27, 2006	13.49	13.83	13.49	13.75	6,138,100	+0.25(+1.86%)
Sep 26, 2006	13.37	13.51	13.32	13.49	7,220,815	+0.13(+0.94%)
Sep 25, 2006	13.39	13.45	13.23	13.37	6,050,215	+0.10(+0.75%)
Sep 22, 2006	13.32	13.35	13.20	13.27	7,219,909	-0.05(-0.37%)
Sep 21, 2006	13.51	13.53	13.28	13.32	7,182,157	-0.14(-1.07%)
Sep 20, 2006	13.60	13.63	13.44	13.46	3,536,263	-0.13(-0.94%)
Sep 19, 2006	13.65	13.66	13.48	13.59	3,280,459	-0.09(-0.68%)
Sep 18, 2006	13.66	13.76	13.63	13.68	4,256,261	-0.01(-0.04%)
Sep 15, 2006	13.70	13.74	13.60	13.69	5,405,116	+0.10(+0.76%)
Sep 14, 2006	13.58	13.64	13.50	13.59	4,554,347	-0.16(-1.16%)
Sep 13, 2006	13.42	13.75	13.42	13.74	3,879,953	+0.32(+2.37%)
Sep 12, 2006	13.42	13.53	13.37	13.43	3,563,142	+0.02(+0.17%)
Sep 11, 2006	13.44	13.48	13.36	13.40	3,300,391	-0.03(-0.26%)
Sep 08, 2006	13.58	13.58	13.41	13.44	3,827,403	-0.10(-0.77%)
Sep 07, 2006	13.58	13.60	13.35	13.54	4,667,904	-0.03(-0.24%)
Sep 06, 2006	13.81	13.84	13.56	13.58	3,954,852	-0.23(-1.68%)
Sep 05, 2006	13.78	13.87	13.71	13.81	3,373,176	+0.12(+0.86%)

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.