Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	14.29	14.55	14.28	14.54	212,751	+0.15(+1.03%)
Nov 29, 2006	14.17	14.41	13.97	14.39	100,529	+0.22(+1.52%)
Nov 28, 2006	14.02	14.18	13.98	14.17	175,612	+0.14(+1.03%)
Nov 27, 2006	14.37	14.57	14.02	14.03	159,332	-0.39(-2.73%)
Nov 24, 2006	14.33	14.42	14.32	14.42	60,594	+0.05(+0.38%)
Nov 22, 2006	14.44	14.44	14.29	14.37	89,485	+0.00(+0.03%)
Nov 21, 2006	14.34	14.39	14.22	14.36	110,559	-0.06(-0.41%)
Nov 20, 2006	14.28	14.56	14.28	14.42	124,644	-0.00(-0.03%)
Nov 17, 2006	14.71	14.71	14.34	14.43	165,695	-0.28(-1.93%)
Nov 16, 2006	14.75	14.76	14.57	14.71	93,116	-0.09(-0.63%)
Nov 15, 2006	14.59	14.80	14.49	14.80	173,281	+0.23(+1.57%)
Nov 14, 2006	14.14	14.59	14.06	14.57	173,714	+0.27(+1.86%)
Nov 13, 2006	14.20	14.37	14.20	14.31	120,166	+0.03(+0.24%)
Nov 10, 2006	14.03	14.27	14.03	14.27	65,083	+0.21(+1.47%)
Nov 09, 2006	13.96	14.22	13.96	14.07	81,526	-0.21(-1.45%)
Nov 08, 2006	13.69	14.49	13.67	14.27	94,669	+0.39(+2.83%)
Nov 07, 2006	13.96	14.21	13.85	13.88	80,285	-0.15(-1.09%)
Nov 06, 2006	13.96	14.13	13.85	14.03	113,382	+0.07(+0.52%)
Nov 03, 2006	13.91	14.01	13.78	13.96	95,835	+0.07(+0.52%)
Nov 02, 2006	14.03	14.12	13.85	13.89	101,761	-0.21(-1.47%)
Nov 01, 2006	14.57	14.59	14.08	14.10	102,395	-0.37(-2.57%)
Oct 31, 2006	14.63	14.68	14.40	14.47	69,555	-0.20(-1.38%)
Oct 30, 2006	14.31	14.70	14.31	14.67	90,620	+0.07(+0.49%)
Oct 27, 2006	14.59	14.72	14.40	14.60	79,443	-0.13(-0.89%)
Oct 26, 2006	14.51	14.73	14.11	14.73	111,696	+0.31(+2.17%)
Oct 25, 2006	14.50	14.50	14.21	14.42	64,215	+0.11(+0.74%)
Oct 24, 2006	14.40	14.43	14.22	14.31	63,591	-0.17(-1.20%)
Oct 23, 2006	14.33	14.49	14.26	14.48	43,318	+0.14(+1.00%)
Oct 20, 2006	14.49	14.49	14.33	14.34	55,159	-0.08(-0.56%)
Oct 19, 2006	14.21	14.43	14.16	14.42	112,713	+0.19(+1.31%)
Oct 18, 2006	14.26	14.33	14.05	14.23	97,002	-0.02(-0.15%)
Oct 17, 2006	14.21	14.28	13.88	14.26	120,325	-0.07(-0.50%)
Oct 16, 2006	14.35	14.35	14.24	14.33	48,226	+0.05(+0.36%)
Oct 13, 2006	14.23	14.33	14.12	14.28	77,299	+0.04(+0.27%)
Oct 12, 2006	13.99	14.26	13.99	14.24	77,058	+0.25(+1.78%)
Oct 11, 2006	14.01	14.10	13.83	13.99	55,012	-0.11(-0.78%)
Oct 10, 2006	13.91	14.12	13.89	14.10	54,353	+0.12(+0.88%)
Oct 09, 2006	13.95	14.09	13.84	13.98	47,857	-0.07(-0.48%)
Oct 06, 2006	14.06	14.19	13.93	14.04	58,736	-0.12(-0.84%)
Oct 05, 2006	13.87	14.17	13.81	14.16	66,123	+0.25(+1.79%)
Oct 04, 2006	13.67	13.91	13.61	13.91	121,154	+0.21(+1.51%)
Oct 03, 2006	13.79	13.84	13.65	13.71	114,212	-0.08(-0.61%)
Oct 02, 2006	13.75	13.84	13.75	13.79	98,884	+0.09(+0.68%)
Sep 29, 2006	14.08	14.18	13.70	13.70	108,264	-0.44(-3.11%)
Sep 28, 2006	14.12	14.22	13.94	14.14	77,935	+0.03(+0.24%)
Sep 27, 2006	13.73	14.13	13.71	14.10	75,578	+0.20(+1.43%)
Sep 26, 2006	14.09	14.13	13.71	13.90	53,613	-0.14(-0.99%)
Sep 25, 2006	13.75	14.15	13.74	14.04	64,581	+0.27(+1.97%)
Sep 22, 2006	13.87	13.87	13.69	13.77	82,067	-0.15(-1.09%)
Sep 21, 2006	14.15	14.20	13.84	13.93	49,873	-0.20(-1.41%)
Sep 20, 2006	14.21	14.29	13.81	14.12	228,511	-0.04(-0.27%)
Sep 19, 2006	14.18	14.21	14.01	14.16	189,289	+0.06(+0.42%)
Sep 18, 2006	14.08	14.22	13.95	14.10	52,407	-0.08(-0.54%)
Sep 15, 2006	13.98	14.20	13.93	14.18	277,889	+0.31(+2.23%)
Sep 14, 2006	13.94	13.97	13.75	13.87	99,104	-0.07(-0.49%)
Sep 13, 2006	14.03	14.03	13.85	13.94	74,389	+0.05(+0.33%)
Sep 12, 2006	13.74	13.95	13.68	13.89	77,105	+0.20(+1.48%)
Sep 11, 2006	13.64	13.71	13.64	13.69	20,965	-0.07(-0.52%)
Sep 08, 2006	13.66	13.79	13.66	13.76	93,126	+0.08(+0.62%)
Sep 07, 2006	13.81	13.81	13.65	13.68	62,643	-0.16(-1.19%)
Sep 06, 2006	13.90	13.96	13.84	13.84	73,118	-0.22(-1.59%)
Sep 05, 2006	14.42	14.42	13.96	14.07	78,330	-0.13(-0.92%)

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.