Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	15.61	15.85	15.61	15.76	12,519	+0.21(+1.38%)
Nov 29, 2006	15.26	15.58	15.19	15.54	50,720	+0.43(+2.87%)
Nov 28, 2006	15.04	15.26	14.99	15.11	43,657	+0.00(+0.02%)
Nov 27, 2006	15.53	15.65	15.05	15.11	76,722	-0.41(-2.67%)
Nov 24, 2006	15.47	15.85	15.47	15.52	7,383	-0.05(-0.34%)
Nov 22, 2006	15.63	15.63	15.45	15.58	14,445	-0.05(-0.34%)
Nov 21, 2006	15.79	15.79	15.44	15.63	20,865	-0.17(-1.05%)
Nov 20, 2006	15.81	16.21	15.73	15.79	25,360	-0.33(-2.03%)
Nov 17, 2006	15.81	16.20	15.81	16.12	4,173	+0.31(+1.99%)
Nov 16, 2006	15.67	16.04	15.65	15.81	20,223	+0.14(+0.87%)
Nov 15, 2006	15.96	15.96	15.26	15.67	27,928	-0.07(-0.45%)
Nov 14, 2006	16.28	16.46	15.48	15.74	65,165	-0.38(-2.36%)
Nov 13, 2006	15.73	16.50	15.73	16.12	17,655	+0.40(+2.58%)
Nov 10, 2006	15.70	15.73	15.58	15.72	8,346	-0.00(-0.03%)
Nov 09, 2006	15.72	15.73	15.31	15.72	9,309	+0.07(+0.43%)
Nov 08, 2006	15.59	15.89	15.30	15.65	22,792	-0.10(-0.63%)
Nov 07, 2006	15.58	16.04	15.58	15.75	13,161	+0.16(+1.00%)
Nov 06, 2006	15.40	15.64	15.37	15.60	17,976	-0.04(-0.26%)
Nov 03, 2006	15.79	15.95	15.39	15.64	52,646	-0.26(-1.67%)
Nov 02, 2006	16.26	16.26	15.79	15.90	16,692	-0.20(-1.26%)
Nov 01, 2006	16.29	16.88	15.91	16.11	14,766	-0.31(-1.90%)
Oct 31, 2006	16.12	16.46	16.12	16.42	8,025	+0.26(+1.64%)
Oct 30, 2006	16.67	16.90	15.92	16.15	27,286	-0.36(-2.17%)
Oct 27, 2006	16.77	16.98	16.48	16.51	16,371	-0.09(-0.56%)
Oct 26, 2006	16.87	16.95	16.51	16.60	12,198	-0.20(-1.20%)
Oct 25, 2006	16.59	17.36	16.52	16.81	44,299	+0.22(+1.31%)
Oct 24, 2006	16.82	17.13	15.82	16.59	148,308	-1.50(-8.32%)
Oct 23, 2006	17.60	18.10	17.60	18.09	19,581	+0.07(+0.42%)
Oct 20, 2006	17.66	18.04	17.66	18.02	12,519	+0.57(+3.29%)
Oct 19, 2006	17.44	17.67	17.29	17.44	2,889	+0.28(+1.63%)
Oct 18, 2006	16.82	17.37	16.73	17.16	29,212	+0.41(+2.42%)
Oct 17, 2006	17.29	17.79	16.31	16.76	79,611	-0.26(-1.56%)
Oct 16, 2006	16.54	17.04	16.53	17.02	54,251	+0.67(+4.10%)
Oct 13, 2006	15.58	16.43	15.55	16.35	45,263	+0.63(+3.98%)
Oct 12, 2006	15.55	15.73	15.50	15.73	11,877	+0.23(+1.49%)
Oct 11, 2006	15.91	15.91	15.46	15.50	8,025	-0.20(-1.29%)
Oct 10, 2006	15.89	16.04	15.27	15.70	25,681	-0.45(-2.80%)
Oct 09, 2006	15.73	16.28	15.73	16.15	16,050	+0.30(+1.87%)
Oct 06, 2006	16.20	16.51	15.76	15.86	18,618	-0.58(-3.51%)
Oct 05, 2006	16.38	16.74	16.20	16.43	14,445	+0.23(+1.44%)
Oct 04, 2006	15.12	16.51	15.05	16.20	61,313	+0.47(+2.97%)
Oct 03, 2006	17.01	17.18	15.73	15.73	35,311	-1.55(-8.96%)
Oct 02, 2006	16.82	17.28	16.74	17.28	9,630	+0.36(+2.15%)
Sep 29, 2006	17.06	17.18	16.76	16.92	12,198	-0.06(-0.37%)
Sep 28, 2006	17.04	17.04	16.67	16.98	11,556	+0.16(+0.93%)
Sep 27, 2006	16.95	17.35	16.45	16.82	34,027	+0.03(+0.20%)
Sep 26, 2006	16.20	16.79	15.66	16.79	61,313	+0.42(+2.59%)
Sep 25, 2006	17.88	17.88	16.29	16.36	112,675	-1.51(-8.44%)
Sep 22, 2006	18.14	18.14	17.29	17.87	27,607	-0.27(-1.51%)
Sep 21, 2006	18.30	18.34	18.07	18.15	21,828	-0.08(-0.44%)
Sep 20, 2006	18.39	18.46	17.81	18.23	32,101	-0.29(-1.58%)
Sep 19, 2006	19.55	19.55	17.76	18.52	111,391	-1.23(-6.22%)
Sep 18, 2006	19.51	19.75	19.47	19.75	16,050	+0.12(+0.60%)
Sep 15, 2006	19.55	19.72	19.55	19.63	8,667	+0.08(+0.40%)
Sep 14, 2006	19.58	19.58	19.55	19.55	7,704	-0.03(-0.14%)
Sep 13, 2006	19.51	19.58	19.48	19.58	9,630	+0.09(+0.48%)
Sep 12, 2006	19.47	19.55	19.47	19.49	9,309	-0.03(-0.16%)
Sep 11, 2006	19.75	19.75	19.47	19.52	12,198	-0.30(-1.51%)
Sep 08, 2006	19.70	19.84	19.63	19.82	2,568	+0.03(+0.17%)
Sep 07, 2006	19.90	19.91	19.63	19.78	6,099	-0.05(-0.24%)
Sep 06, 2006	19.72	19.93	19.72	19.83	7,704	-0.04(-0.21%)
Sep 05, 2006	19.87	19.87	19.57	19.87	7,062	-0.07(-0.33%)

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.