Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	15.64	15.88	15.64	15.79	12,493	+0.22(+1.38%)
Nov 29, 2006	15.30	15.61	15.22	15.58	50,615	+0.43(+2.87%)
Nov 28, 2006	15.07	15.30	15.02	15.14	43,567	+0.00(+0.02%)
Nov 27, 2006	15.56	15.69	15.08	15.14	76,564	-0.42(-2.67%)
Nov 24, 2006	15.50	15.88	15.50	15.55	7,368	-0.05(-0.34%)
Nov 22, 2006	15.66	15.66	15.48	15.61	14,415	-0.05(-0.34%)
Nov 21, 2006	15.83	15.83	15.47	15.66	20,822	-0.17(-1.05%)
Nov 20, 2006	15.84	16.24	15.76	15.83	25,307	-0.33(-2.03%)
Nov 17, 2006	15.84	16.23	15.84	16.15	4,164	+0.32(+1.99%)
Nov 16, 2006	15.70	16.08	15.68	15.84	20,182	+0.14(+0.88%)
Nov 15, 2006	16.00	16.00	15.30	15.70	27,870	-0.07(-0.46%)
Nov 14, 2006	16.31	16.49	15.51	15.77	65,031	-0.38(-2.36%)
Nov 13, 2006	15.76	16.53	15.76	16.15	17,619	+0.41(+2.58%)
Nov 10, 2006	15.73	15.76	15.61	15.75	8,329	-0.00(-0.03%)
Nov 09, 2006	15.75	15.76	15.34	15.75	9,290	+0.07(+0.43%)
Nov 08, 2006	15.62	15.92	15.33	15.69	22,745	-0.10(-0.63%)
Nov 07, 2006	15.61	16.08	15.61	15.79	13,134	+0.16(+1.00%)
Nov 06, 2006	15.44	15.67	15.40	15.63	17,939	-0.04(-0.26%)
Nov 03, 2006	15.82	15.98	15.42	15.67	52,537	-0.27(-1.67%)
Nov 02, 2006	16.29	16.29	15.83	15.94	16,658	-0.20(-1.26%)
Nov 01, 2006	16.33	16.92	15.94	16.14	14,736	-0.31(-1.90%)
Oct 31, 2006	16.15	16.50	16.15	16.45	8,008	+0.27(+1.64%)
Oct 30, 2006	16.70	16.93	15.95	16.19	27,229	-0.36(-2.17%)
Oct 27, 2006	16.80	17.01	16.51	16.54	16,337	-0.09(-0.56%)
Oct 26, 2006	16.90	16.98	16.54	16.64	12,173	-0.20(-1.20%)
Oct 25, 2006	16.63	17.40	16.55	16.84	44,208	+0.22(+1.31%)
Oct 24, 2006	16.86	17.17	15.85	16.62	148,002	-1.51(-8.32%)
Oct 23, 2006	17.64	18.14	17.64	18.13	19,541	+0.07(+0.41%)
Oct 20, 2006	17.70	18.07	17.70	18.06	12,493	+0.57(+3.29%)
Oct 19, 2006	17.48	17.71	17.32	17.48	2,883	+0.28(+1.63%)
Oct 18, 2006	16.86	17.40	16.76	17.20	29,152	+0.41(+2.42%)
Oct 17, 2006	17.32	17.83	16.34	16.79	79,447	-0.27(-1.56%)
Oct 16, 2006	16.58	17.07	16.56	17.06	54,139	+0.67(+4.10%)
Oct 13, 2006	15.61	16.47	15.58	16.39	45,169	+0.63(+3.98%)
Oct 12, 2006	15.58	15.76	15.54	15.76	11,853	+0.23(+1.49%)
Oct 11, 2006	15.94	15.94	15.49	15.53	8,008	-0.20(-1.29%)
Oct 10, 2006	15.92	16.08	15.30	15.73	25,628	-0.45(-2.80%)
Oct 09, 2006	15.76	16.31	15.76	16.19	16,017	+0.30(+1.87%)
Oct 06, 2006	16.23	16.54	15.80	15.89	18,580	-0.58(-3.51%)
Oct 05, 2006	16.41	16.78	16.23	16.47	14,415	+0.23(+1.44%)
Oct 04, 2006	15.16	16.54	15.08	16.23	61,187	+0.47(+2.97%)
Oct 03, 2006	17.04	17.22	15.76	15.76	35,238	-1.55(-8.96%)
Oct 02, 2006	16.86	17.32	16.78	17.32	9,610	+0.37(+2.15%)
Sep 29, 2006	17.09	17.22	16.79	16.95	12,173	-0.06(-0.37%)
Sep 28, 2006	17.07	17.07	16.70	17.01	11,532	+0.16(+0.93%)
Sep 27, 2006	16.98	17.39	16.49	16.86	33,957	+0.03(+0.20%)
Sep 26, 2006	16.23	16.83	15.69	16.82	61,187	+0.42(+2.59%)
Sep 25, 2006	17.91	17.91	16.33	16.40	112,443	-1.51(-8.44%)
Sep 22, 2006	18.18	18.18	17.32	17.91	27,550	-0.27(-1.51%)
Sep 21, 2006	18.34	18.38	18.11	18.18	21,783	-0.08(-0.44%)
Sep 20, 2006	18.43	18.50	17.85	18.26	32,035	-0.29(-1.58%)
Sep 19, 2006	19.59	19.59	17.79	18.56	111,162	-1.23(-6.22%)
Sep 18, 2006	19.55	19.79	19.51	19.79	16,017	+0.12(+0.60%)
Sep 15, 2006	19.59	19.76	19.59	19.67	8,649	+0.08(+0.40%)
Sep 14, 2006	19.62	19.62	19.59	19.59	7,688	-0.03(-0.14%)
Sep 13, 2006	19.55	19.62	19.52	19.62	9,610	+0.09(+0.48%)
Sep 12, 2006	19.51	19.59	19.51	19.53	9,290	-0.03(-0.16%)
Sep 11, 2006	19.79	19.79	19.51	19.56	12,173	-0.30(-1.51%)
Sep 08, 2006	19.74	19.88	19.67	19.86	2,562	+0.03(+0.17%)
Sep 07, 2006	19.94	19.95	19.67	19.82	6,086	-0.05(-0.24%)
Sep 06, 2006	19.76	19.97	19.76	19.87	7,688	-0.04(-0.21%)
Sep 05, 2006	19.92	19.92	19.61	19.91	7,047	-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.