Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	16.14	16.25	15.88	16.13	539,858	+0.04(+0.23%)
Nov 29, 2006	16.02	16.29	15.79	16.09	908,736	+0.18(+1.13%)
Nov 28, 2006	15.51	15.99	15.42	15.91	837,553	+0.31(+1.99%)
Nov 27, 2006	16.29	16.36	15.45	15.60	831,448	-0.74(-4.55%)
Nov 24, 2006	16.20	16.53	16.17	16.35	190,764	+0.06(+0.38%)
Nov 22, 2006	16.29	16.59	15.97	16.28	355,832	+0.00(+0.00%)
Nov 21, 2006	16.31	16.41	16.17	16.28	421,109	+0.01(+0.08%)
Nov 20, 2006	15.76	16.43	15.73	16.27	978,932	+0.48(+3.02%)
Nov 17, 2006	16.13	16.61	15.70	15.79	2,055,179	-0.96(-5.74%)
Nov 16, 2006	17.00	17.00	16.66	16.76	568,244	-0.17(-0.99%)
Nov 15, 2006	16.62	17.37	16.59	16.92	1,968,506	+0.27(+1.60%)
Nov 14, 2006	16.55	16.74	16.48	16.66	1,212,486	+0.09(+0.56%)
Nov 13, 2006	16.74	16.98	16.53	16.56	910,543	-0.03(-0.19%)
Nov 10, 2006	16.38	16.65	16.32	16.59	696,134	+0.18(+1.10%)
Nov 09, 2006	16.88	17.02	16.29	16.41	898,578	-0.28(-1.67%)
Nov 08, 2006	16.48	16.75	16.44	16.69	876,694	+0.04(+0.26%)
Nov 07, 2006	16.72	16.86	16.63	16.65	1,032,963	-0.04(-0.26%)
Nov 06, 2006	16.32	16.78	16.29	16.69	1,325,926	+0.50(+3.06%)
Nov 03, 2006	16.28	16.28	16.07	16.20	834,235	-0.01(-0.08%)
Nov 02, 2006	16.15	16.38	16.10	16.21	719,484	-0.07(-0.46%)
Nov 01, 2006	16.69	16.72	15.97	16.28	1,376,425	-0.34(-2.05%)
Oct 31, 2006	16.87	16.90	16.46	16.63	1,147,105	-0.17(-1.00%)
Oct 30, 2006	16.97	17.05	16.64	16.79	1,350,232	-0.25(-1.49%)
Oct 27, 2006	16.72	17.46	16.63	17.05	8,075,947	+2.38(+16.24%)
Oct 26, 2006	13.99	14.73	13.92	14.66	2,449,642	+0.78(+5.63%)
Oct 25, 2006	13.62	13.93	13.59	13.88	615,864	+0.24(+1.73%)
Oct 24, 2006	13.78	13.87	13.47	13.65	705,841	-0.22(-1.61%)
Oct 23, 2006	13.80	14.16	13.77	13.87	473,005	-0.02(-0.13%)
Oct 20, 2006	14.03	14.03	13.72	13.89	481,048	-0.10(-0.71%)
Oct 19, 2006	13.34	14.07	13.34	13.99	1,467,513	-0.05(-0.35%)
Oct 18, 2006	14.40	14.59	13.97	14.04	1,317,877	-0.35(-2.41%)
Oct 17, 2006	14.45	14.49	14.11	14.39	607,849	-0.04(-0.26%)
Oct 16, 2006	14.13	14.55	14.13	14.42	1,030,825	+0.23(+1.62%)
Oct 13, 2006	13.97	14.24	13.81	14.19	932,351	+0.21(+1.51%)
Oct 12, 2006	13.77	14.00	13.62	13.98	837,571	+0.33(+2.45%)
Oct 11, 2006	12.96	13.94	12.87	13.65	1,963,408	+0.69(+5.31%)
Oct 10, 2006	12.90	13.06	12.81	12.96	687,598	+0.12(+0.92%)
Oct 09, 2006	13.08	13.08	12.70	12.84	652,943	-0.20(-1.57%)
Oct 06, 2006	12.93	13.16	12.93	13.05	732,404	+0.02(+0.14%)
Oct 05, 2006	12.76	13.03	12.70	13.03	633,121	+0.20(+1.55%)
Oct 04, 2006	12.54	12.88	12.54	12.83	940,334	+0.20(+1.62%)
Oct 03, 2006	12.68	12.82	12.41	12.62	1,005,144	-0.12(-0.92%)
Oct 02, 2006	12.72	12.84	12.47	12.74	944,683	-0.03(-0.24%)
Sep 29, 2006	12.87	13.05	12.77	12.77	930,963	-0.09(-0.72%)
Sep 28, 2006	13.23	13.28	12.84	12.87	1,266,417	-0.34(-2.54%)
Sep 27, 2006	13.17	13.36	13.07	13.20	1,163,399	+0.02(+0.14%)
Sep 26, 2006	13.15	13.31	12.96	13.18	664,941	+0.04(+0.33%)
Sep 25, 2006	12.93	13.26	12.72	13.14	789,978	+0.18(+1.39%)
Sep 22, 2006	12.97	13.05	12.77	12.96	645,870	-0.02(-0.19%)
Sep 21, 2006	13.15	13.21	12.87	12.98	929,911	-0.18(-1.37%)
Sep 20, 2006	12.75	13.23	12.71	13.16	1,042,254	+0.51(+4.02%)
Sep 19, 2006	12.61	12.87	12.46	12.66	1,441,666	+0.09(+0.69%)
Sep 18, 2006	12.38	12.67	12.36	12.57	1,172,180	+0.17(+1.40%)
Sep 15, 2006	12.47	12.57	12.25	12.39	1,401,687	+0.04(+0.30%)
Sep 14, 2006	12.54	12.59	12.29	12.36	2,088,584	-0.18(-1.43%)
Sep 13, 2006	11.58	12.68	11.55	12.54	2,349,590	+1.04(+9.01%)
Sep 12, 2006	11.27	11.53	11.18	11.50	908,470	+0.23(+2.04%)
Sep 11, 2006	11.17	11.41	11.07	11.27	1,445,657	+0.04(+0.39%)
Sep 08, 2006	11.35	11.40	11.17	11.23	415,207	-0.07(-0.60%)
Sep 07, 2006	11.45	11.65	11.24	11.30	676,556	-0.18(-1.57%)
Sep 06, 2006	11.79	11.85	11.46	11.48	1,057,833	-0.39(-3.29%)
Sep 05, 2006	11.82	11.96	11.74	11.87	627,648	+0.00(+0.00%)

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.