Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	14.52	14.54	14.41	14.50	46,538	-0.01(-0.08%)
Nov 29, 2006	14.40	14.54	14.40	14.51	79,389	+0.11(+0.79%)
Nov 28, 2006	14.34	14.43	14.31	14.40	1,042,105	-0.01(-0.09%)
Nov 27, 2006	14.59	14.59	14.40	14.41	53,382	-0.24(-1.66%)
Nov 24, 2006	14.64	14.68	14.62	14.65	12,319	-0.05(-0.33%)
Nov 22, 2006	14.67	14.70	14.65	14.70	20,988	+0.07(+0.46%)
Nov 21, 2006	14.63	14.65	14.59	14.63	44,257	-0.00(-0.02%)
Nov 20, 2006	14.58	14.66	14.58	14.63	152,392	+0.02(+0.13%)
Nov 17, 2006	14.65	14.65	14.57	14.61	81,214	-0.07(-0.48%)
Nov 16, 2006	14.68	14.71	14.60	14.68	70,720	+0.04(+0.28%)
Nov 15, 2006	14.57	14.68	14.57	14.64	285,164	+0.09(+0.65%)
Nov 14, 2006	14.48	14.56	14.37	14.55	986,441	+0.14(+0.99%)
Nov 13, 2006	14.39	14.47	14.35	14.41	226,306	+0.04(+0.29%)
Nov 10, 2006	14.29	14.37	14.29	14.36	125,928	+0.04(+0.29%)
Nov 09, 2006	14.38	14.40	14.30	14.32	22,813	-0.07(-0.52%)
Nov 08, 2006	14.28	14.42	14.27	14.40	43,345	+0.07(+0.50%)
Nov 07, 2006	14.30	14.39	14.29	14.33	42,888	+0.02(+0.15%)
Nov 06, 2006	14.14	14.31	14.14	14.30	38,782	+0.21(+1.46%)
Nov 03, 2006	14.23	14.23	14.03	14.10	45,170	-0.11(-0.77%)
Nov 02, 2006	14.12	14.24	14.12	14.21	168,361	-0.05(-0.35%)
Nov 01, 2006	14.40	14.40	14.23	14.26	185,699	-0.16(-1.08%)
Oct 31, 2006	14.47	14.47	14.37	14.41	250,488	-0.05(-0.33%)
Oct 30, 2006	14.37	14.49	14.34	14.46	234,063	+0.07(+0.47%)
Oct 27, 2006	14.47	14.49	14.37	14.39	258,701	-0.13(-0.88%)
Oct 26, 2006	14.38	14.54	14.35	14.52	1,031,155	+0.19(+1.36%)
Oct 25, 2006	14.38	14.41	14.27	14.33	125,928	-0.05(-0.34%)
Oct 24, 2006	14.38	14.41	14.31	14.37	57,945	-0.01(-0.09%)
Oct 23, 2006	14.18	14.40	14.17	14.39	465,845	+0.18(+1.26%)
Oct 20, 2006	14.21	14.22	14.13	14.21	30,113	+0.04(+0.31%)
Oct 19, 2006	14.19	14.24	14.13	14.16	44,257	-0.02(-0.11%)
Oct 18, 2006	14.21	14.27	14.13	14.18	80,758	+0.01(+0.09%)
Oct 17, 2006	14.15	14.17	14.07	14.17	256,420	-0.07(-0.46%)
Oct 16, 2006	14.20	14.24	14.19	14.23	302,046	+0.02(+0.12%)
Oct 13, 2006	14.18	14.23	14.17	14.21	106,765	-0.04(-0.29%)
Oct 12, 2006	14.10	14.25	14.10	14.25	226,762	+0.19(+1.39%)
Oct 11, 2006	14.04	14.09	14.00	14.06	194,368	+0.00(+0.00%)
Oct 10, 2006	14.07	14.08	14.02	14.06	308,434	+0.03(+0.22%)
Oct 09, 2006	13.93	14.05	13.93	14.03	766,522	+0.07(+0.52%)
Oct 06, 2006	13.99	13.99	13.91	13.96	63,420	-0.08(-0.59%)
Oct 05, 2006	14.01	14.05	13.94	14.04	257,332	+0.02(+0.11%)
Oct 04, 2006	13.80	14.03	13.78	14.02	426,606	+0.19(+1.38%)
Oct 03, 2006	13.72	13.86	13.65	13.83	355,429	+0.16(+1.19%)
Oct 02, 2006	13.67	13.78	13.65	13.67	139,616	-0.04(-0.29%)
Sep 29, 2006	13.76	13.80	13.70	13.71	159,235	-0.06(-0.43%)
Sep 28, 2006	13.77	13.79	13.67	13.77	552,078	+0.01(+0.06%)
Sep 27, 2006	13.77	13.86	13.75	13.76	1,141,115	-0.03(-0.22%)
Sep 26, 2006	13.79	13.79	13.71	13.79	80,758	+0.09(+0.64%)
Sep 25, 2006	13.61	13.74	13.51	13.70	758,309	+0.16(+1.18%)
Sep 22, 2006	13.56	13.56	13.48	13.54	46,995	-0.04(-0.31%)
Sep 21, 2006	13.72	13.76	13.54	13.59	68,895	-0.14(-1.04%)
Sep 20, 2006	13.65	13.75	13.65	13.73	61,595	+0.14(+1.00%)
Sep 19, 2006	13.56	13.60	13.50	13.59	48,820	+0.03(+0.19%)
Sep 18, 2006	13.60	13.61	13.51	13.57	119,541	-0.07(-0.48%)
Sep 15, 2006	13.67	13.67	13.57	13.63	88,058	+0.03(+0.23%)
Sep 14, 2006	13.58	13.60	13.49	13.60	65,701	+0.01(+0.05%)
Sep 13, 2006	13.57	13.61	13.53	13.60	68,895	+0.02(+0.11%)
Sep 12, 2006	13.36	13.59	13.32	13.58	1,083,625	+0.27(+1.99%)
Sep 11, 2006	13.19	13.35	13.15	13.31	751,922	+0.11(+0.80%)
Sep 08, 2006	13.09	13.22	13.09	13.21	48,363	+0.12(+0.94%)
Sep 07, 2006	13.10	13.17	13.03	13.09	68,439	-0.02(-0.15%)
Sep 06, 2006	13.13	13.17	13.09	13.11	656,563	-0.10(-0.76%)
Sep 05, 2006	13.17	13.23	13.17	13.21	99,465	+0.04(+0.30%)

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.