Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	13.65	13.78	13.62	13.64	4,755,299	+0.00(+0.01%)
Nov 29, 2006	13.54	13.73	13.51	13.64	3,503,302	+0.11(+0.78%)
Nov 28, 2006	13.51	13.58	13.36	13.53	6,193,235	+0.01(+0.07%)
Nov 27, 2006	13.84	13.86	13.52	13.52	5,811,502	-0.48(-3.42%)
Nov 24, 2006	13.97	14.10	13.90	14.00	974,834	-0.01(-0.04%)
Nov 22, 2006	13.94	14.12	13.93	14.01	2,524,017	+0.03(+0.25%)
Nov 21, 2006	13.91	13.99	13.87	13.97	3,022,082	+0.09(+0.67%)
Nov 20, 2006	13.89	13.96	13.83	13.88	3,199,759	+0.01(+0.09%)
Nov 17, 2006	13.82	13.93	13.81	13.87	3,078,341	-0.06(-0.42%)
Nov 16, 2006	13.93	14.04	13.90	13.93	3,311,958	+0.08(+0.60%)
Nov 15, 2006	13.70	13.98	13.69	13.84	4,559,823	+0.05(+0.39%)
Nov 14, 2006	13.85	13.96	13.73	13.79	6,198,003	-0.07(-0.48%)
Nov 13, 2006	13.77	13.95	13.73	13.85	4,560,459	+0.08(+0.58%)
Nov 10, 2006	13.75	13.80	13.72	13.77	3,762,347	+0.06(+0.40%)
Nov 09, 2006	13.86	13.88	13.70	13.72	5,532,751	-0.12(-0.90%)
Nov 08, 2006	13.74	14.03	13.67	13.84	8,946,738	+0.09(+0.65%)
Nov 07, 2006	13.41	14.04	13.34	13.75	24,187,470	+0.77(+5.90%)
Nov 06, 2006	13.00	13.04	12.91	12.99	9,975,607	+0.05(+0.43%)
Nov 03, 2006	13.06	13.09	12.90	12.93	3,951,783	-0.12(-0.90%)
Nov 02, 2006	13.15	13.21	13.02	13.05	4,132,637	-0.10(-0.74%)
Nov 01, 2006	13.34	13.36	13.14	13.15	3,070,077	-0.13(-0.97%)
Oct 31, 2006	13.35	13.48	13.25	13.28	3,607,873	+0.03(+0.21%)
Oct 30, 2006	13.24	13.33	13.19	13.25	2,437,245	+0.01(+0.07%)
Oct 27, 2006	13.39	13.40	13.23	13.24	2,573,283	-0.22(-1.60%)
Oct 26, 2006	13.40	13.49	13.36	13.45	2,493,186	+0.06(+0.46%)
Oct 25, 2006	13.39	13.45	13.28	13.39	3,297,337	+0.07(+0.50%)
Oct 24, 2006	13.29	13.36	13.29	13.33	3,864,375	-0.01(-0.08%)
Oct 23, 2006	13.28	13.45	13.24	13.34	4,237,845	+0.06(+0.47%)
Oct 20, 2006	13.50	13.50	13.20	13.28	5,838,201	-0.22(-1.64%)
Oct 19, 2006	13.40	13.51	13.27	13.50	4,288,382	+0.10(+0.72%)
Oct 18, 2006	13.59	13.70	13.36	13.40	5,099,844	-0.10(-0.76%)
Oct 17, 2006	13.46	13.57	13.45	13.50	4,325,888	-0.02(-0.17%)
Oct 16, 2006	13.39	13.62	13.38	13.53	4,629,749	+0.18(+1.34%)
Oct 13, 2006	13.38	13.38	13.25	13.35	2,647,659	-0.03(-0.22%)
Oct 12, 2006	13.25	13.41	13.17	13.38	3,771,882	+0.20(+1.48%)
Oct 11, 2006	13.16	13.23	13.06	13.18	4,781,044	-0.10(-0.77%)
Oct 10, 2006	13.35	13.36	13.20	13.28	3,277,313	-0.10(-0.72%)
Oct 09, 2006	13.32	13.44	13.22	13.38	3,283,034	+0.05(+0.34%)
Oct 06, 2006	13.34	13.40	13.24	13.34	3,545,257	-0.01(-0.07%)
Oct 05, 2006	13.31	13.40	13.29	13.34	4,189,214	+0.01(+0.07%)
Oct 04, 2006	13.23	13.34	13.17	13.34	2,590,129	+0.12(+0.88%)
Oct 03, 2006	13.19	13.32	13.17	13.22	3,182,913	+0.04(+0.30%)
Oct 02, 2006	13.19	13.25	13.13	13.18	2,877,462	-0.01(-0.10%)
Sep 29, 2006	13.26	13.30	13.12	13.19	4,646,277	-0.03(-0.21%)
Sep 28, 2006	13.13	13.28	13.07	13.22	5,393,216	+0.16(+1.22%)
Sep 27, 2006	12.82	13.14	12.82	13.06	6,459,908	+0.24(+1.86%)
Sep 26, 2006	12.70	12.84	12.66	12.82	7,599,387	+0.12(+0.94%)
Sep 25, 2006	12.73	12.78	12.57	12.70	6,367,415	+0.09(+0.75%)
Sep 22, 2006	12.66	12.68	12.55	12.61	7,598,434	-0.05(-0.37%)
Sep 21, 2006	12.84	12.85	12.62	12.66	7,558,703	-0.14(-1.07%)
Sep 20, 2006	12.92	12.95	12.77	12.79	3,721,662	-0.12(-0.94%)
Sep 19, 2006	12.97	12.98	12.81	12.91	3,452,446	-0.09(-0.68%)
Sep 18, 2006	12.98	13.07	12.95	13.00	4,479,408	-0.00(-0.04%)
Sep 15, 2006	13.01	13.05	12.92	13.01	5,688,495	+0.10(+0.76%)
Sep 14, 2006	12.90	12.96	12.83	12.91	4,793,122	-0.15(-1.16%)
Sep 13, 2006	12.76	13.07	12.76	13.06	4,083,371	+0.30(+2.37%)
Sep 12, 2006	12.75	12.86	12.70	12.76	3,749,950	+0.02(+0.17%)
Sep 11, 2006	12.77	12.81	12.69	12.74	3,473,424	-0.03(-0.26%)
Sep 08, 2006	12.90	12.90	12.74	12.77	4,028,066	-0.10(-0.77%)
Sep 07, 2006	12.91	12.93	12.69	12.87	4,912,632	-0.03(-0.24%)
Sep 06, 2006	13.12	13.15	12.89	12.90	4,162,197	-0.22(-1.68%)
Sep 05, 2006	13.10	13.18	13.03	13.12	3,550,025	+0.11(+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.