Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	14.29	14.55	14.27	14.53	212,838	+0.15(+1.03%)
Nov 29, 2006	14.16	14.40	13.96	14.38	100,571	+0.22(+1.52%)
Nov 28, 2006	14.01	14.18	13.97	14.17	175,684	+0.14(+1.03%)
Nov 27, 2006	14.36	14.57	14.02	14.02	159,397	-0.39(-2.73%)
Nov 24, 2006	14.33	14.42	14.32	14.42	60,618	+0.05(+0.38%)
Nov 22, 2006	14.43	14.43	14.28	14.36	89,522	+0.00(+0.03%)
Nov 21, 2006	14.33	14.38	14.22	14.36	110,605	-0.06(-0.41%)
Nov 20, 2006	14.27	14.55	14.27	14.42	124,695	-0.00(-0.03%)
Nov 17, 2006	14.70	14.70	14.33	14.42	165,763	-0.28(-1.93%)
Nov 16, 2006	14.74	14.76	14.56	14.70	93,154	-0.09(-0.63%)
Nov 15, 2006	14.58	14.80	14.49	14.80	173,352	+0.23(+1.57%)
Nov 14, 2006	14.13	14.58	14.06	14.57	173,785	+0.27(+1.86%)
Nov 13, 2006	14.20	14.37	14.20	14.30	120,216	+0.03(+0.24%)
Nov 10, 2006	14.03	14.27	14.03	14.27	65,109	+0.21(+1.47%)
Nov 09, 2006	13.96	14.22	13.95	14.06	81,559	-0.21(-1.45%)
Nov 08, 2006	13.69	14.48	13.67	14.27	94,708	+0.39(+2.83%)
Nov 07, 2006	13.95	14.20	13.84	13.87	80,318	-0.15(-1.09%)
Nov 06, 2006	13.95	14.12	13.85	14.03	113,428	+0.07(+0.52%)
Nov 03, 2006	13.90	14.01	13.78	13.95	95,874	+0.07(+0.52%)
Nov 02, 2006	14.02	14.12	13.85	13.88	101,803	-0.21(-1.47%)
Nov 01, 2006	14.56	14.59	14.08	14.09	102,436	-0.37(-2.57%)
Oct 31, 2006	14.63	14.68	14.39	14.46	69,584	-0.20(-1.38%)
Oct 30, 2006	14.31	14.69	14.31	14.66	90,657	+0.07(+0.49%)
Oct 27, 2006	14.59	14.72	14.39	14.59	79,476	-0.13(-0.89%)
Oct 26, 2006	14.50	14.73	14.11	14.72	111,742	+0.31(+2.17%)
Oct 25, 2006	14.50	14.50	14.21	14.41	64,241	+0.11(+0.74%)
Oct 24, 2006	14.39	14.42	14.22	14.31	63,617	-0.17(-1.20%)
Oct 23, 2006	14.32	14.49	14.26	14.48	43,336	+0.14(+1.00%)
Oct 20, 2006	14.48	14.48	14.33	14.33	55,182	-0.08(-0.56%)
Oct 19, 2006	14.20	14.43	14.16	14.42	112,759	+0.19(+1.31%)
Oct 18, 2006	14.25	14.32	14.04	14.23	97,042	-0.02(-0.15%)
Oct 17, 2006	14.21	14.28	13.88	14.25	120,374	-0.07(-0.50%)
Oct 16, 2006	14.34	14.34	14.23	14.32	48,245	+0.05(+0.36%)
Oct 13, 2006	14.23	14.32	14.12	14.27	77,331	+0.04(+0.27%)
Oct 12, 2006	13.99	14.25	13.99	14.23	77,090	+0.25(+1.78%)
Oct 11, 2006	14.00	14.10	13.83	13.98	55,035	-0.11(-0.78%)
Oct 10, 2006	13.90	14.11	13.88	14.09	54,375	+0.12(+0.88%)
Oct 09, 2006	13.94	14.08	13.83	13.97	47,876	-0.07(-0.48%)
Oct 06, 2006	14.06	14.19	13.92	14.04	58,760	-0.12(-0.84%)
Oct 05, 2006	13.86	14.16	13.80	14.16	66,150	+0.25(+1.79%)
Oct 04, 2006	13.66	13.91	13.60	13.91	121,204	+0.21(+1.51%)
Oct 03, 2006	13.79	13.84	13.64	13.70	114,258	-0.08(-0.61%)
Oct 02, 2006	13.74	13.83	13.74	13.79	98,925	+0.09(+0.68%)
Sep 29, 2006	14.07	14.17	13.69	13.69	108,308	-0.44(-3.11%)
Sep 28, 2006	14.12	14.21	13.94	14.13	77,967	+0.03(+0.24%)
Sep 27, 2006	13.73	14.12	13.71	14.10	75,609	+0.20(+1.43%)
Sep 26, 2006	14.09	14.13	13.71	13.90	53,635	-0.14(-0.99%)
Sep 25, 2006	13.74	14.14	13.73	14.04	64,608	+0.27(+1.97%)
Sep 22, 2006	13.86	13.86	13.68	13.77	82,101	-0.15(-1.09%)
Sep 21, 2006	14.14	14.20	13.83	13.92	49,894	-0.20(-1.41%)
Sep 20, 2006	14.20	14.29	13.81	14.12	228,605	-0.04(-0.27%)
Sep 19, 2006	14.17	14.20	14.01	14.16	189,367	+0.06(+0.42%)
Sep 18, 2006	14.07	14.21	13.94	14.10	52,429	-0.08(-0.54%)
Sep 15, 2006	13.97	14.19	13.93	14.17	278,002	+0.31(+2.23%)
Sep 14, 2006	13.94	13.97	13.75	13.87	99,145	-0.07(-0.49%)
Sep 13, 2006	14.03	14.03	13.85	13.93	74,420	+0.05(+0.33%)
Sep 12, 2006	13.74	13.94	13.68	13.89	77,137	+0.20(+1.48%)
Sep 11, 2006	13.63	13.70	13.63	13.68	20,974	-0.07(-0.52%)
Sep 08, 2006	13.65	13.79	13.65	13.76	93,164	+0.08(+0.62%)
Sep 07, 2006	13.81	13.81	13.65	13.67	62,669	-0.16(-1.19%)
Sep 06, 2006	13.89	13.95	13.84	13.84	73,147	-0.22(-1.59%)
Sep 05, 2006	14.42	14.42	13.95	14.06	78,362	-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.