Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	13.69	13.87	13.47	13.85	208,141	+0.10(+0.75%)
Nov 29, 2006	13.97	14.02	13.46	13.75	237,775	-0.10(-0.74%)
Nov 28, 2006	13.56	13.87	13.46	13.85	227,585	+0.28(+2.08%)
Nov 27, 2006	13.89	13.89	13.49	13.57	209,430	-0.41(-2.93%)
Nov 24, 2006	13.93	14.09	13.89	13.98	28,579	-0.09(-0.61%)
Nov 22, 2006	14.10	14.23	13.98	14.06	163,046	-0.03(-0.18%)
Nov 21, 2006	13.93	14.11	13.87	14.09	98,624	+0.16(+1.16%)
Nov 20, 2006	13.95	14.10	13.81	13.92	254,642	-0.03(-0.18%)
Nov 17, 2006	13.97	13.99	13.74	13.95	147,116	-0.02(-0.12%)
Nov 16, 2006	13.96	14.04	13.81	13.97	151,567	+0.10(+0.74%)
Nov 15, 2006	13.82	14.05	13.74	13.86	257,336	+0.07(+0.50%)
Nov 14, 2006	13.23	13.80	13.15	13.80	322,344	+0.61(+4.60%)
Nov 13, 2006	13.02	13.26	13.02	13.19	207,907	+0.13(+0.98%)
Nov 10, 2006	12.85	13.13	12.76	13.06	192,328	+0.20(+1.59%)
Nov 09, 2006	12.93	13.04	12.78	12.86	155,315	-0.03(-0.27%)
Nov 08, 2006	12.70	12.98	12.70	12.89	132,006	+0.10(+0.80%)
Nov 07, 2006	12.75	13.02	12.70	12.79	164,451	+0.04(+0.33%)
Nov 06, 2006	12.70	12.78	12.52	12.75	203,924	+0.11(+0.88%)
Nov 03, 2006	12.76	12.80	12.53	12.64	208,024	-0.04(-0.34%)
Nov 02, 2006	12.58	12.77	12.51	12.68	209,430	+0.02(+0.14%)
Nov 01, 2006	13.11	13.17	12.64	12.66	332,183	-0.37(-2.82%)
Oct 31, 2006	13.29	13.29	12.89	13.03	314,145	-0.31(-2.30%)
Oct 30, 2006	12.62	13.36	12.61	13.34	424,716	+0.73(+5.76%)
Oct 27, 2006	13.11	13.16	12.59	12.61	424,482	-0.67(-5.08%)
Oct 26, 2006	13.36	13.36	13.07	13.28	309,811	+0.06(+0.45%)
Oct 25, 2006	13.19	13.37	13.16	13.22	229,459	-0.01(-0.06%)
Oct 24, 2006	13.15	13.26	13.06	13.23	539,622	+0.00(+0.00%)
Oct 23, 2006	13.32	13.50	13.14	13.23	359,943	-0.20(-1.52%)
Oct 20, 2006	13.60	13.60	13.18	13.44	353,735	-0.15(-1.13%)
Oct 19, 2006	13.25	13.60	13.23	13.59	272,680	+0.28(+2.12%)
Oct 18, 2006	13.66	13.75	13.25	13.31	237,658	-0.22(-1.64%)
Oct 17, 2006	13.38	13.58	13.24	13.53	170,425	+0.05(+0.38%)
Oct 16, 2006	13.33	13.49	13.22	13.48	226,414	+0.23(+1.74%)
Oct 13, 2006	13.28	13.44	13.17	13.25	248,903	+0.02(+0.13%)
Oct 12, 2006	13.23	13.34	13.15	13.23	307,702	+0.09(+0.72%)
Oct 11, 2006	13.44	13.44	13.05	13.14	308,874	-0.32(-2.41%)
Oct 10, 2006	13.52	13.57	13.32	13.46	106,354	-0.02(-0.13%)
Oct 09, 2006	13.16	13.49	13.07	13.48	96,632	+0.26(+2.00%)
Oct 06, 2006	13.50	13.50	13.18	13.22	148,053	-0.29(-2.15%)
Oct 05, 2006	13.30	13.53	13.22	13.51	159,063	+0.17(+1.28%)
Oct 04, 2006	12.92	13.35	12.91	13.34	124,861	+0.34(+2.63%)
Oct 03, 2006	13.01	13.23	12.81	12.99	137,745	-0.09(-0.65%)
Oct 02, 2006	13.04	13.28	12.81	13.08	169,019	+0.06(+0.46%)
Sep 29, 2006	13.42	13.53	13.02	13.02	291,538	-0.44(-3.30%)
Sep 28, 2006	13.45	13.62	12.99	13.46	265,067	+0.02(+0.13%)
Sep 27, 2006	13.36	13.55	13.27	13.45	188,463	+0.03(+0.19%)
Sep 26, 2006	13.48	13.69	13.36	13.42	229,693	-0.10(-0.76%)
Sep 25, 2006	13.23	13.57	13.15	13.52	113,148	+0.29(+2.19%)
Sep 22, 2006	13.35	13.40	13.15	13.23	167,262	-0.16(-1.21%)
Sep 21, 2006	14.12	14.12	13.33	13.40	215,286	-0.32(-2.30%)
Sep 20, 2006	13.52	13.78	13.34	13.71	182,372	+0.37(+2.75%)
Sep 19, 2006	13.41	13.43	13.11	13.34	156,486	-0.06(-0.45%)
Sep 18, 2006	13.35	13.50	13.28	13.40	137,043	-0.05(-0.38%)
Sep 15, 2006	13.67	13.76	13.45	13.46	367,322	-0.11(-0.82%)
Sep 14, 2006	13.61	13.62	13.39	13.57	129,663	-0.05(-0.38%)
Sep 13, 2006	13.75	13.76	13.55	13.62	149,927	-0.17(-1.24%)
Sep 12, 2006	13.19	13.88	13.16	13.79	276,897	+0.67(+5.07%)
Sep 11, 2006	12.99	13.22	12.81	13.12	155,198	+0.04(+0.33%)
Sep 08, 2006	12.81	13.16	12.81	13.08	139,502	+0.00(+0.00%)
Sep 07, 2006	13.20	13.25	12.97	13.08	181,318	-0.27(-2.05%)
Sep 06, 2006	13.45	13.47	13.23	13.35	187,877	-0.15(-1.14%)
Sep 05, 2006	13.44	13.76	13.34	13.51	257,102	+0.21(+1.61%)

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.