Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	15.36	15.36	15.14	15.25	444,571	-0.12(-0.78%)
Nov 29, 2006	15.20	15.36	15.19	15.36	834,369	+0.19(+1.26%)
Nov 28, 2006	15.01	15.33	15.00	15.17	685,507	+0.18(+1.17%)
Nov 27, 2006	15.26	15.26	14.89	15.00	615,948	-0.29(-1.91%)
Nov 24, 2006	15.27	15.33	15.19	15.29	78,631	+0.01(+0.04%)
Nov 22, 2006	15.34	15.36	15.23	15.28	401,223	-0.07(-0.46%)
Nov 21, 2006	15.36	15.38	15.19	15.36	856,547	-0.00(-0.02%)
Nov 20, 2006	15.41	15.41	15.27	15.36	348,802	-0.06(-0.39%)
Nov 17, 2006	15.43	15.49	15.27	15.42	277,899	-0.01(-0.10%)
Nov 16, 2006	15.53	15.54	15.42	15.43	419,369	-0.07(-0.48%)
Nov 15, 2006	15.42	15.70	15.40	15.51	507,409	+0.08(+0.52%)
Nov 14, 2006	15.13	15.43	15.11	15.43	391,814	+0.32(+2.11%)
Nov 13, 2006	15.24	15.48	15.01	15.11	1,131,422	-0.10(-0.65%)
Nov 10, 2006	14.73	15.21	14.73	15.21	673,745	+0.46(+3.11%)
Nov 09, 2006	15.16	15.22	14.55	14.75	762,122	-0.40(-2.63%)
Nov 08, 2006	14.58	15.15	14.58	15.15	2,369,031	+0.68(+4.67%)
Nov 07, 2006	14.48	14.73	14.43	14.47	578,648	-0.03(-0.18%)
Nov 06, 2006	14.33	14.56	14.30	14.50	376,692	+0.18(+1.29%)
Nov 03, 2006	14.33	14.45	14.22	14.31	258,073	-0.00(-0.02%)
Nov 02, 2006	14.18	14.33	14.09	14.32	404,247	+0.08(+0.56%)
Nov 01, 2006	14.51	14.57	14.23	14.24	399,543	-0.26(-1.77%)
Oct 31, 2006	14.61	14.67	14.45	14.49	570,919	-0.13(-0.88%)
Oct 30, 2006	14.40	14.65	14.37	14.62	459,692	+0.20(+1.38%)
Oct 27, 2006	14.57	14.70	14.42	14.42	434,154	-0.17(-1.16%)
Oct 26, 2006	14.33	14.59	14.33	14.59	522,195	+0.27(+1.89%)
Oct 25, 2006	14.25	14.32	14.16	14.32	646,191	+0.06(+0.42%)
Oct 24, 2006	14.28	14.31	14.24	14.26	405,927	-0.06(-0.40%)
Oct 23, 2006	14.41	14.42	14.28	14.32	600,490	-0.12(-0.84%)
Oct 20, 2006	14.62	14.62	14.40	14.44	586,377	-0.13(-0.90%)
Oct 19, 2006	14.64	14.66	14.55	14.57	501,697	-0.09(-0.63%)
Oct 18, 2006	14.70	14.74	14.63	14.66	517,154	-0.01(-0.06%)
Oct 17, 2006	14.70	14.73	14.58	14.67	555,462	-0.07(-0.44%)
Oct 16, 2006	14.58	14.74	14.58	14.74	932,827	+0.14(+0.96%)
Oct 13, 2006	14.61	14.71	14.59	14.60	701,972	-0.00(-0.02%)
Oct 12, 2006	14.47	14.60	14.47	14.60	290,332	+0.17(+1.20%)
Oct 11, 2006	14.49	14.49	14.31	14.43	464,397	-0.08(-0.55%)
Oct 10, 2006	14.40	14.52	14.34	14.51	459,020	+0.07(+0.52%)
Oct 09, 2006	14.28	14.43	14.21	14.43	433,146	+0.08(+0.56%)
Oct 06, 2006	14.39	14.40	14.26	14.35	699,620	-0.11(-0.74%)
Oct 05, 2006	14.55	14.56	14.31	14.46	1,183,171	-0.11(-0.74%)
Oct 04, 2006	14.46	14.62	14.37	14.57	469,101	+0.00(+0.02%)
Oct 03, 2006	14.37	14.58	14.35	14.56	406,599	+0.16(+1.12%)
Oct 02, 2006	14.66	14.66	14.36	14.40	440,539	-0.26(-1.79%)
Sep 29, 2006	14.75	14.81	14.64	14.67	427,769	-0.10(-0.65%)
Sep 28, 2006	14.65	14.79	14.64	14.76	356,194	+0.09(+0.63%)
Sep 27, 2006	14.58	14.68	14.47	14.67	1,405,961	+0.07(+0.45%)
Sep 26, 2006	14.75	14.85	14.59	14.60	522,531	-0.16(-1.07%)
Sep 25, 2006	14.64	14.82	14.56	14.76	353,170	+0.14(+0.96%)
Sep 22, 2006	14.85	14.85	14.53	14.62	420,377	-0.26(-1.74%)
Sep 21, 2006	14.82	15.01	14.82	14.88	488,255	+0.06(+0.40%)
Sep 20, 2006	14.77	14.88	14.66	14.82	657,952	+0.08(+0.57%)
Sep 19, 2006	14.88	14.88	14.49	14.74	621,660	-0.15(-1.04%)
Sep 18, 2006	14.89	15.08	14.86	14.89	460,028	-0.21(-1.40%)
Sep 15, 2006	15.11	15.19	14.99	15.10	752,041	+0.10(+0.69%)
Sep 14, 2006	15.10	15.18	14.94	15.00	301,085	-0.17(-1.10%)
Sep 13, 2006	15.22	15.24	15.10	15.17	480,863	-0.01(-0.10%)
Sep 12, 2006	14.87	15.19	14.86	15.18	448,603	+0.28(+1.90%)
Sep 11, 2006	14.79	14.93	14.78	14.90	378,709	+0.10(+0.64%)
Sep 08, 2006	14.85	14.88	14.76	14.80	441,211	-0.06(-0.38%)
Sep 07, 2006	14.81	15.00	14.81	14.86	342,417	+0.03(+0.22%)
Sep 06, 2006	15.12	15.12	14.78	14.83	447,259	-0.33(-2.20%)
Sep 05, 2006	15.12	15.21	15.10	15.16	269,498	+0.04(+0.24%)

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.