Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	15.53	15.77	15.53	15.69	12,578	+0.21(+1.38%)
Nov 29, 2006	15.19	15.50	15.12	15.47	50,957	+0.43(+2.87%)
Nov 28, 2006	14.97	15.19	14.92	15.04	43,862	+0.00(+0.02%)
Nov 27, 2006	15.46	15.58	14.98	15.04	77,081	-0.41(-2.67%)
Nov 24, 2006	15.39	15.77	15.39	15.45	7,417	-0.05(-0.34%)
Nov 22, 2006	15.56	15.56	15.38	15.50	14,513	-0.05(-0.34%)
Nov 21, 2006	15.72	15.72	15.37	15.56	20,963	-0.16(-1.05%)
Nov 20, 2006	15.74	16.13	15.66	15.72	25,478	-0.33(-2.03%)
Nov 17, 2006	15.73	16.12	15.73	16.05	4,192	+0.31(+1.99%)
Nov 16, 2006	15.60	15.97	15.58	15.73	20,318	+0.14(+0.88%)
Nov 15, 2006	15.89	15.89	15.19	15.60	28,058	-0.07(-0.46%)
Nov 14, 2006	16.20	16.38	15.41	15.67	65,470	-0.38(-2.36%)
Nov 13, 2006	15.66	16.42	15.66	16.05	17,738	+0.40(+2.58%)
Nov 10, 2006	15.63	15.66	15.50	15.64	8,385	-0.00(-0.03%)
Nov 09, 2006	15.64	15.66	15.24	15.65	9,352	+0.07(+0.43%)
Nov 08, 2006	15.52	15.81	15.23	15.58	22,898	-0.10(-0.63%)
Nov 07, 2006	15.50	15.97	15.50	15.68	13,223	+0.16(+1.00%)
Nov 06, 2006	15.33	15.57	15.30	15.52	18,060	-0.04(-0.26%)
Nov 03, 2006	15.71	15.88	15.32	15.57	52,892	-0.26(-1.67%)
Nov 02, 2006	16.19	16.19	15.72	15.83	16,770	-0.20(-1.26%)
Nov 01, 2006	16.22	16.81	15.84	16.03	14,835	-0.31(-1.90%)
Oct 31, 2006	16.05	16.39	16.05	16.34	8,062	+0.26(+1.64%)
Oct 30, 2006	16.59	16.82	15.84	16.08	27,413	-0.36(-2.17%)
Oct 27, 2006	16.69	16.90	16.40	16.43	16,448	-0.09(-0.56%)
Oct 26, 2006	16.79	16.87	16.43	16.53	12,255	-0.20(-1.21%)
Oct 25, 2006	16.51	17.28	16.44	16.73	44,507	+0.22(+1.31%)
Oct 24, 2006	16.74	17.05	15.75	16.51	149,002	-1.50(-8.32%)
Oct 23, 2006	17.52	18.01	17.52	18.01	19,673	+0.07(+0.41%)
Oct 20, 2006	17.58	17.95	17.58	17.93	12,578	+0.57(+3.29%)
Oct 19, 2006	17.36	17.59	17.21	17.36	2,902	+0.28(+1.63%)
Oct 18, 2006	16.74	17.29	16.65	17.08	29,348	+0.40(+2.42%)
Oct 17, 2006	17.21	17.71	16.23	16.68	79,983	-0.26(-1.56%)
Oct 16, 2006	16.46	16.96	16.45	16.94	54,505	+0.67(+4.10%)
Oct 13, 2006	15.51	16.36	15.48	16.28	45,474	+0.62(+3.98%)
Oct 12, 2006	15.48	15.66	15.43	15.66	11,933	+0.23(+1.49%)
Oct 11, 2006	15.84	15.84	15.39	15.43	8,062	-0.20(-1.29%)
Oct 10, 2006	15.81	15.97	15.20	15.63	25,801	-0.45(-2.80%)
Oct 09, 2006	15.66	16.20	15.66	16.08	16,125	+0.29(+1.87%)
Oct 06, 2006	16.12	16.43	15.69	15.78	18,705	-0.57(-3.51%)
Oct 05, 2006	16.30	16.67	16.12	16.36	14,513	+0.23(+1.44%)
Oct 04, 2006	15.05	16.43	14.98	16.12	61,600	+0.47(+2.97%)
Oct 03, 2006	16.93	17.10	15.66	15.66	35,476	-1.54(-8.96%)
Oct 02, 2006	16.74	17.20	16.67	17.20	9,675	+0.36(+2.15%)
Sep 29, 2006	16.98	17.10	16.68	16.84	12,255	-0.06(-0.37%)
Sep 28, 2006	16.96	16.96	16.59	16.90	11,610	+0.16(+0.93%)
Sep 27, 2006	16.87	17.27	16.37	16.74	34,186	+0.03(+0.20%)
Sep 26, 2006	16.12	16.71	15.58	16.71	61,600	+0.42(+2.59%)
Sep 25, 2006	17.79	17.79	16.22	16.29	113,203	-1.50(-8.44%)
Sep 22, 2006	18.06	18.06	17.21	17.79	27,736	-0.27(-1.51%)
Sep 21, 2006	18.22	18.26	17.98	18.06	21,931	-0.08(-0.44%)
Sep 20, 2006	18.31	18.37	17.73	18.14	32,251	-0.29(-1.58%)
Sep 19, 2006	19.46	19.46	17.67	18.43	111,912	-1.22(-6.22%)
Sep 18, 2006	19.42	19.65	19.38	19.65	16,125	+0.12(+0.60%)
Sep 15, 2006	19.46	19.62	19.46	19.54	8,707	+0.08(+0.40%)
Sep 14, 2006	19.49	19.49	19.46	19.46	7,740	-0.03(-0.14%)
Sep 13, 2006	19.42	19.49	19.39	19.49	9,675	+0.09(+0.48%)
Sep 12, 2006	19.38	19.46	19.38	19.39	9,352	-0.03(-0.16%)
Sep 11, 2006	19.66	19.66	19.38	19.43	12,255	-0.30(-1.51%)
Sep 08, 2006	19.61	19.75	19.53	19.72	2,580	+0.03(+0.17%)
Sep 07, 2006	19.81	19.82	19.53	19.69	6,127	-0.05(-0.24%)
Sep 06, 2006	19.63	19.84	19.63	19.74	7,740	-0.04(-0.21%)
Sep 05, 2006	19.78	19.78	19.48	19.78	7,095	-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.