Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	13.71	13.86	13.69	13.86	5,669	+0.12(+0.89%)
Nov 29, 2006	13.85	13.85	13.73	13.74	14,934	-0.04(-0.29%)
Nov 28, 2006	13.54	13.78	13.54	13.78	8,900	+0.05(+0.36%)
Nov 27, 2006	13.66	13.74	13.66	13.73	5,113	-0.10(-0.71%)
Nov 24, 2006	13.74	13.84	13.74	13.83	5,264	+0.07(+0.50%)
Nov 22, 2006	13.65	13.86	13.58	13.76	12,675	-0.00(-0.00%)
Nov 21, 2006	14.11	14.11	13.51	13.76	15,347	-0.38(-2.66%)
Nov 20, 2006	14.37	14.57	14.09	14.13	8,054	-0.24(-1.65%)
Nov 17, 2006	14.35	14.41	14.35	14.37	8,302	+0.02(+0.14%)
Nov 16, 2006	14.41	14.51	14.33	14.35	8,638	+0.08(+0.55%)
Nov 15, 2006	14.02	14.78	14.02	14.27	14,681	+0.10(+0.70%)
Nov 14, 2006	13.99	14.17	13.98	14.17	10,815	+0.20(+1.41%)
Nov 13, 2006	13.89	13.98	13.89	13.98	2,389	+0.03(+0.21%)
Nov 10, 2006	13.90	14.01	13.90	13.95	1,425	+0.03(+0.21%)
Nov 09, 2006	13.83	13.92	13.81	13.92	9,464	+0.11(+0.79%)
Nov 08, 2006	13.85	13.85	13.79	13.81	20,307	+0.01(+0.07%)
Nov 07, 2006	13.83	13.93	13.68	13.80	36,982	+0.20(+1.45%)
Nov 06, 2006	13.50	13.62	13.38	13.60	15,100	-0.02(-0.14%)
Nov 03, 2006	13.44	13.63	13.40	13.62	23,439	+0.01(+0.07%)
Nov 02, 2006	13.49	13.61	13.48	13.61	13,092	+0.13(+0.95%)
Nov 01, 2006	13.38	13.52	13.38	13.48	5,392	+0.02(+0.15%)
Oct 31, 2006	13.45	13.57	13.45	13.46	8,646	-0.02(-0.15%)
Oct 30, 2006	13.43	13.59	13.40	13.48	12,843	-0.10(-0.73%)
Oct 27, 2006	13.53	13.75	13.36	13.58	29,596	+0.05(+0.37%)
Oct 26, 2006	13.45	13.65	13.45	13.53	20,456	+0.06(+0.44%)
Oct 25, 2006	13.44	13.50	13.40	13.47	16,816	+0.11(+0.81%)
Oct 24, 2006	13.42	13.43	13.33	13.36	16,297	+0.02(+0.15%)
Oct 23, 2006	13.33	13.55	13.33	13.34	11,221	+0.01(+0.07%)
Oct 20, 2006	13.33	13.47	13.24	13.33	7,317	+0.00(+0.00%)
Oct 19, 2006	13.19	13.43	13.13	13.33	19,031	+0.15(+1.12%)
Oct 18, 2006	12.96	13.37	12.96	13.19	21,082	+0.35(+2.69%)
Oct 17, 2006	12.79	12.89	12.64	12.84	11,255	+0.01(+0.08%)
Oct 16, 2006	12.40	12.83	12.40	12.83	16,292	+0.34(+2.69%)
Oct 13, 2006	12.58	12.58	12.45	12.49	6,942	-0.10(-0.78%)
Oct 12, 2006	12.42	12.59	12.42	12.59	5,842	+0.25(+2.00%)
Oct 11, 2006	12.32	12.44	12.32	12.35	12,598	+0.02(+0.16%)
Oct 10, 2006	12.40	12.49	12.31	12.33	7,745	-0.02(-0.16%)
Oct 09, 2006	12.05	12.38	11.94	12.35	46,440	+0.25(+2.04%)
Oct 06, 2006	12.01	12.10	11.90	12.10	11,394	+0.09(+0.74%)
Oct 05, 2006	12.00	12.10	11.89	12.01	38,021	-0.09(-0.73%)
Oct 04, 2006	11.94	12.10	11.94	12.10	15,381	+0.06(+0.49%)
Oct 03, 2006	12.19	12.20	12.00	12.04	8,154	-0.16(-1.30%)
Oct 02, 2006	12.09	12.20	12.09	12.20	30,373	+0.19(+1.56%)
Sep 29, 2006	11.98	12.06	11.90	12.01	10,369	-0.07(-0.57%)
Sep 28, 2006	12.05	12.20	12.00	12.08	16,098	+0.13(+1.07%)
Sep 27, 2006	11.98	12.05	11.76	11.95	12,947	+0.04(+0.33%)
Sep 26, 2006	12.36	12.57	11.84	11.91	30,273	-0.68(-5.41%)
Sep 25, 2006	12.49	12.71	12.46	12.59	7,498	+0.11(+0.87%)
Sep 22, 2006	12.25	12.81	12.25	12.48	10,896	+0.14(+1.12%)
Sep 21, 2006	12.06	12.66	11.95	12.35	27,443	+0.56(+4.78%)
Sep 20, 2006	11.95	11.95	11.64	11.78	9,123	-0.05(-0.42%)
Sep 19, 2006	12.11	12.16	11.23	11.83	50,514	-0.38(-3.07%)
Sep 18, 2006	12.24	12.25	12.03	12.21	7,605	-0.04(-0.32%)
Sep 15, 2006	12.25	12.28	12.21	12.25	3,249	-0.02(-0.16%)
Sep 14, 2006	12.37	12.40	12.25	12.27	10,088	-0.23(-1.82%)
Sep 13, 2006	12.40	12.55	12.40	12.49	3,543	+0.08(+0.64%)
Sep 12, 2006	12.64	12.64	12.20	12.42	23,887	-0.38(-2.93%)
Sep 11, 2006	12.83	12.91	12.74	12.79	11,811	-0.15(-1.15%)
Sep 08, 2006	12.94	13.03	12.75	12.94	39,275	-0.36(-2.67%)
Sep 07, 2006	13.55	13.55	13.28	13.29	16,401	-0.20(-1.46%)
Sep 06, 2006	13.48	13.61	13.48	13.49	4,110	-0.12(-0.87%)
Sep 05, 2006	13.59	13.69	13.59	13.61	5,296	+0.02(+0.14%)

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.