Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	14.16	14.28	14.06	14.11	36,091,720	-0.11(-0.77%)
Nov 29, 2006	14.26	14.41	14.06	14.22	25,050,466	+0.02(+0.11%)
Nov 28, 2006	14.01	14.25	13.98	14.20	31,994,054	+0.12(+0.83%)
Nov 27, 2006	14.48	14.58	14.06	14.09	28,717,460	-0.42(-2.92%)
Nov 24, 2006	14.34	14.53	14.31	14.51	11,109,476	+0.10(+0.71%)
Nov 22, 2006	14.26	14.45	14.23	14.41	19,424,466	+0.14(+0.99%)
Nov 21, 2006	14.31	14.39	14.18	14.27	27,822,544	-0.02(-0.17%)
Nov 20, 2006	14.09	14.33	13.94	14.29	32,674,476	+0.09(+0.66%)
Nov 17, 2006	14.02	14.26	13.95	14.20	28,261,320	+0.11(+0.78%)
Nov 16, 2006	14.30	14.41	13.76	14.09	72,430,840	-0.52(-3.59%)
Nov 15, 2006	14.62	14.78	14.46	14.61	48,204,756	+0.12(+0.81%)
Nov 14, 2006	14.18	14.57	14.04	14.49	41,385,992	+0.31(+2.21%)
Nov 13, 2006	13.80	14.25	13.77	14.18	30,208,330	+0.38(+2.72%)
Nov 10, 2006	13.74	13.84	13.58	13.80	24,510,528	+0.16(+1.15%)
Nov 09, 2006	14.05	14.09	13.64	13.65	32,483,180	-0.34(-2.41%)
Nov 08, 2006	13.88	14.05	13.71	13.98	32,343,762	+0.04(+0.28%)
Nov 07, 2006	13.64	14.06	13.61	13.95	38,064,912	+0.40(+2.95%)
Nov 06, 2006	13.41	13.63	13.35	13.55	23,037,976	+0.16(+1.23%)
Nov 03, 2006	13.40	13.45	13.22	13.38	30,025,820	-0.02(-0.12%)
Nov 02, 2006	13.49	13.55	13.29	13.40	35,103,628	-0.12(-0.87%)
Nov 01, 2006	13.72	13.75	13.43	13.51	29,717,362	-0.11(-0.81%)
Oct 31, 2006	13.67	13.81	13.48	13.62	30,453,856	+0.03(+0.23%)
Oct 30, 2006	13.51	13.74	13.42	13.59	29,525,786	+0.07(+0.52%)
Oct 27, 2006	13.82	13.83	13.37	13.52	35,470,256	-0.33(-2.38%)
Oct 26, 2006	13.52	13.88	13.51	13.85	28,664,096	+0.36(+2.67%)
Oct 25, 2006	13.39	13.63	13.19	13.49	45,660,048	+0.14(+1.06%)
Oct 24, 2006	13.68	13.77	13.33	13.35	36,195,776	-0.29(-2.13%)
Oct 23, 2006	13.46	13.77	13.44	13.64	30,748,766	+0.13(+0.93%)
Oct 20, 2006	13.66	13.67	13.31	13.51	33,551,192	-0.08(-0.58%)
Oct 19, 2006	13.86	13.98	13.56	13.59	56,584,064	-0.37(-2.64%)
Oct 18, 2006	14.42	14.46	13.90	13.96	53,983,480	-0.67(-4.60%)
Oct 17, 2006	14.69	14.77	14.48	14.64	29,173,104	-0.23(-1.58%)
Oct 16, 2006	14.89	14.96	14.77	14.87	22,700,940	-0.03(-0.21%)
Oct 13, 2006	14.61	14.93	14.57	14.90	38,952,412	+0.25(+1.71%)
Oct 12, 2006	14.52	14.70	14.26	14.65	42,724,048	+0.06(+0.43%)
Oct 11, 2006	14.52	14.87	14.49	14.59	38,205,788	+0.03(+0.22%)
Oct 10, 2006	14.39	14.64	14.39	14.56	32,565,474	+0.09(+0.59%)
Oct 09, 2006	14.30	14.59	14.27	14.47	38,332,676	+0.13(+0.93%)
Oct 06, 2006	14.06	14.49	14.02	14.34	54,747,040	+0.17(+1.22%)
Oct 05, 2006	14.14	14.28	14.08	14.17	31,844,530	-0.01(-0.06%)
Oct 04, 2006	13.83	14.26	13.80	14.17	40,606,948	+0.32(+2.32%)
Oct 03, 2006	13.73	13.97	13.57	13.85	33,696,212	+0.05(+0.40%)
Oct 02, 2006	13.86	14.00	13.73	13.80	21,770,932	-0.09(-0.68%)
Sep 29, 2006	13.85	14.04	13.79	13.89	27,207,458	+0.00(+0.00%)
Sep 28, 2006	13.75	14.01	13.75	13.89	27,166,848	+0.15(+1.08%)
Sep 27, 2006	13.74	14.09	13.71	13.74	44,357,828	-0.02(-0.11%)
Sep 26, 2006	13.62	13.83	13.51	13.76	33,335,460	+0.16(+1.21%)
Sep 25, 2006	13.28	13.72	13.22	13.59	44,179,292	+0.40(+3.03%)
Sep 22, 2006	13.28	13.41	13.12	13.19	35,624,904	-0.08(-0.59%)
Sep 21, 2006	13.55	13.64	13.26	13.27	39,313,444	-0.26(-1.91%)
Sep 20, 2006	13.79	13.82	13.40	13.53	65,602,636	-0.14(-1.03%)
Sep 19, 2006	13.92	13.93	13.47	13.67	29,719,006	-0.26(-1.86%)
Sep 18, 2006	13.65	13.95	13.65	13.93	218,396,960	+0.45(+3.37%)
Sep 15, 2006	13.66	13.91	13.48	13.48	32,253,758	-0.06(-0.46%)
Sep 14, 2006	13.48	13.66	13.42	13.54	23,241,198	-0.05(-0.35%)
Sep 13, 2006	13.66	13.91	13.51	13.59	30,668,914	-0.08(-0.57%)
Sep 12, 2006	13.05	13.75	12.87	13.66	47,406,664	+0.79(+6.15%)
Sep 11, 2006	12.86	13.15	12.85	12.87	22,916,512	-0.08(-0.60%)
Sep 08, 2006	12.90	13.00	12.84	12.95	17,169,054	+0.09(+0.73%)
Sep 07, 2006	12.83	13.11	12.74	12.86	31,545,044	-0.02(-0.12%)
Sep 06, 2006	13.17	13.04	12.82	12.87	26,287,302	-0.30(-2.26%)
Sep 05, 2006	13.20	13.27	13.05	13.17	41,674,588	-0.02(-0.18%)

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.