Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	14.19	14.28	14.09	14.24	642,152	+0.07(+0.46%)
Nov 29, 2006	14.00	14.22	13.99	14.18	653,903	+0.23(+1.64%)
Nov 28, 2006	14.00	14.02	13.83	13.95	801,282	-0.06(-0.41%)
Nov 27, 2006	14.28	14.28	13.97	14.01	1,207,432	-0.26(-1.79%)
Nov 24, 2006	14.20	14.27	14.17	14.26	127,304	+0.01(+0.10%)
Nov 22, 2006	14.26	14.31	14.14	14.25	517,785	+0.02(+0.16%)
Nov 21, 2006	14.20	14.24	13.98	14.22	600,778	+0.03(+0.19%)
Nov 20, 2006	14.07	14.32	14.00	14.20	1,441,720	+0.24(+1.73%)
Nov 17, 2006	13.73	13.96	13.73	13.96	704,824	+0.25(+1.79%)
Nov 16, 2006	13.84	13.84	13.59	13.71	756,970	-0.18(-1.27%)
Nov 15, 2006	13.80	13.97	13.78	13.89	518,030	+0.14(+1.01%)
Nov 14, 2006	13.79	13.81	13.66	13.75	700,663	-0.04(-0.28%)
Nov 13, 2006	13.59	13.81	13.59	13.79	1,321,516	+0.30(+2.19%)
Nov 10, 2006	13.43	13.60	13.43	13.49	905,084	+0.11(+0.86%)
Nov 09, 2006	13.28	13.51	13.27	13.38	878,889	+0.14(+1.06%)
Nov 08, 2006	13.28	13.40	13.15	13.24	962,126	-0.04(-0.29%)
Nov 07, 2006	13.38	13.54	13.26	13.28	709,966	-0.05(-0.37%)
Nov 06, 2006	13.12	13.36	13.06	13.32	661,002	+0.23(+1.78%)
Nov 03, 2006	13.16	13.23	13.03	13.09	726,368	+0.03(+0.27%)
Nov 02, 2006	12.99	13.19	12.99	13.06	849,511	+0.05(+0.36%)
Nov 01, 2006	13.46	13.51	13.00	13.01	980,977	-0.27(-2.04%)
Oct 31, 2006	13.33	13.57	13.16	13.28	1,556,294	+0.01(+0.05%)
Oct 30, 2006	12.97	13.47	12.97	13.28	2,243,003	+0.40(+3.08%)
Oct 27, 2006	12.72	13.23	12.65	12.88	1,409,649	+0.16(+1.22%)
Oct 26, 2006	12.65	12.77	12.63	12.72	1,264,229	+0.14(+1.14%)
Oct 25, 2006	12.65	12.67	12.51	12.58	729,551	-0.06(-0.50%)
Oct 24, 2006	12.63	12.72	12.57	12.64	1,158,468	-0.03(-0.26%)
Oct 23, 2006	12.66	12.95	12.64	12.68	1,818,492	+0.07(+0.52%)
Oct 20, 2006	12.53	12.68	12.34	12.61	1,075,965	+0.10(+0.78%)
Oct 19, 2006	12.47	13.38	12.19	12.51	5,593,553	+1.09(+9.57%)
Oct 18, 2006	11.36	11.45	11.20	11.42	1,287,976	+0.08(+0.67%)
Oct 17, 2006	11.56	11.57	11.31	11.35	774,352	-0.23(-2.03%)
Oct 16, 2006	11.54	11.62	11.53	11.58	482,532	+0.08(+0.71%)
Oct 13, 2006	11.49	11.57	11.40	11.50	437,975	-0.03(-0.27%)
Oct 12, 2006	11.36	11.57	11.36	11.53	468,577	+0.21(+1.90%)
Oct 11, 2006	11.36	11.42	11.23	11.31	466,129	-0.08(-0.72%)
Oct 10, 2006	11.46	11.51	11.33	11.40	403,946	-0.04(-0.39%)
Oct 09, 2006	11.39	11.47	11.28	11.44	469,801	+0.05(+0.45%)
Oct 06, 2006	11.28	11.47	11.22	11.39	737,385	+0.11(+0.96%)
Oct 05, 2006	11.07	11.29	11.07	11.28	497,465	+0.17(+1.54%)
Oct 04, 2006	11.02	11.19	10.95	11.11	794,427	+0.08(+0.72%)
Oct 03, 2006	11.14	11.19	11.03	11.03	431,365	-0.11(-0.97%)
Oct 02, 2006	11.04	11.23	10.95	11.14	560,383	+0.04(+0.39%)
Sep 29, 2006	11.17	11.19	11.06	11.10	745,464	-0.07(-0.62%)
Sep 28, 2006	11.29	11.30	11.13	11.17	1,051,973	-0.12(-1.05%)
Sep 27, 2006	11.24	11.34	11.21	11.28	675,202	+0.03(+0.27%)
Sep 26, 2006	11.35	11.35	11.09	11.25	649,496	-0.07(-0.60%)
Sep 25, 2006	11.29	11.38	11.02	11.32	815,481	+0.03(+0.24%)
Sep 22, 2006	11.27	11.35	11.21	11.29	675,936	-0.01(-0.09%)
Sep 21, 2006	11.54	11.54	11.29	11.30	1,037,529	-0.15(-1.30%)
Sep 20, 2006	11.30	11.47	11.19	11.45	754,032	+0.19(+1.70%)
Sep 19, 2006	11.15	11.27	11.04	11.26	1,201,556	+0.11(+0.95%)
Sep 18, 2006	11.03	11.20	10.95	11.16	946,458	+0.11(+0.96%)
Sep 15, 2006	11.06	11.13	10.99	11.05	690,136	+0.02(+0.15%)
Sep 14, 2006	10.88	11.10	10.82	11.03	586,578	+0.16(+1.50%)
Sep 13, 2006	10.91	10.98	10.81	10.87	855,631	-0.08(-0.71%)
Sep 12, 2006	10.66	11.01	10.46	10.95	1,652,262	+0.12(+1.13%)
Sep 11, 2006	11.13	11.13	10.79	10.82	662,227	-0.30(-2.73%)
Sep 08, 2006	11.07	11.21	10.92	11.13	552,059	+0.08(+0.72%)
Sep 07, 2006	11.19	11.21	11.02	11.05	569,196	-0.17(-1.55%)
Sep 06, 2006	11.35	11.35	11.17	11.22	489,142	-0.13(-1.17%)
Sep 05, 2006	11.31	11.37	11.23	11.36	695,766	+0.10(+0.93%)

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.