Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	12.94	13.29	12.94	13.19	1,686,440	+0.19(+1.49%)
Nov 29, 2006	12.96	13.07	12.93	13.00	1,515,219	+0.07(+0.56%)
Nov 28, 2006	12.87	13.01	12.85	12.93	1,767,725	-0.02(-0.13%)
Nov 27, 2006	13.18	13.29	12.92	12.94	1,163,584	-0.31(-2.30%)
Nov 24, 2006	13.27	13.38	13.08	13.25	305,134	-0.08(-0.62%)
Nov 22, 2006	13.23	13.40	13.22	13.33	699,484	+0.08(+0.59%)
Nov 21, 2006	13.38	13.39	13.18	13.26	1,302,364	-0.17(-1.28%)
Nov 20, 2006	13.24	13.52	13.10	13.43	1,335,707	-0.08(-0.62%)
Nov 17, 2006	13.53	13.57	13.42	13.51	1,608,940	-0.05(-0.37%)
Nov 16, 2006	13.52	13.63	13.40	13.56	1,431,230	+0.12(+0.87%)
Nov 15, 2006	13.44	13.61	13.29	13.44	1,572,353	+0.04(+0.29%)
Nov 14, 2006	13.21	13.43	13.11	13.40	1,749,882	+0.27(+2.03%)
Nov 13, 2006	13.18	13.21	13.06	13.14	1,093,654	-0.02(-0.13%)
Nov 10, 2006	13.02	13.18	13.01	13.16	963,345	+0.17(+1.28%)
Nov 09, 2006	13.07	13.09	12.94	12.99	2,041,319	-0.02(-0.17%)
Nov 08, 2006	12.95	13.09	12.87	13.01	1,465,835	-0.02(-0.13%)
Nov 07, 2006	12.93	13.07	12.86	13.03	1,488,184	+0.09(+0.69%)
Nov 06, 2006	12.72	12.99	12.68	12.94	1,569,109	+0.27(+2.15%)
Nov 03, 2006	12.75	12.84	12.63	12.67	988,578	-0.12(-0.95%)
Nov 02, 2006	12.66	12.87	12.57	12.79	1,288,305	+0.06(+0.48%)
Nov 01, 2006	12.96	12.99	12.68	12.73	1,937,505	-0.23(-1.76%)
Oct 31, 2006	12.86	13.03	12.86	12.96	1,724,109	+0.11(+0.82%)
Oct 30, 2006	12.89	13.01	12.78	12.85	1,466,736	-0.13(-0.98%)
Oct 27, 2006	13.02	13.03	12.86	12.98	2,096,290	-0.11(-0.85%)
Oct 26, 2006	12.79	13.13	12.76	13.09	2,276,343	+0.36(+2.83%)
Oct 25, 2006	12.76	12.82	12.67	12.73	2,260,483	-0.06(-0.48%)
Oct 24, 2006	12.59	12.81	12.45	12.79	2,404,309	+0.09(+0.74%)
Oct 23, 2006	12.76	12.90	12.59	12.69	3,971,615	-0.15(-1.17%)
Oct 20, 2006	13.18	13.21	12.51	12.84	4,766,623	-0.88(-6.39%)
Oct 19, 2006	13.69	13.80	13.56	13.72	1,765,923	-0.02(-0.12%)
Oct 18, 2006	13.89	14.04	13.72	13.74	1,305,968	-0.15(-1.08%)
Oct 17, 2006	13.95	13.99	13.83	13.89	2,440,896	-0.09(-0.67%)
Oct 16, 2006	13.87	14.03	13.79	13.98	2,191,273	+0.13(+0.92%)
Oct 13, 2006	14.00	14.12	13.74	13.85	1,430,509	-0.20(-1.42%)
Oct 12, 2006	13.99	14.05	13.93	14.05	2,039,517	+0.14(+1.04%)
Oct 11, 2006	13.89	14.00	13.81	13.91	1,144,479	-0.10(-0.71%)
Oct 10, 2006	13.94	14.10	13.87	14.01	1,579,021	+0.02(+0.16%)
Oct 09, 2006	13.96	14.00	13.82	13.99	1,242,887	+0.04(+0.32%)
Oct 06, 2006	13.90	14.01	13.79	13.94	1,311,916	-0.07(-0.47%)
Oct 05, 2006	14.03	14.06	13.83	14.01	1,289,747	-0.11(-0.79%)
Oct 04, 2006	13.75	14.12	13.73	14.12	1,468,539	+0.29(+2.09%)
Oct 03, 2006	13.90	13.93	13.78	13.83	1,342,195	-0.03(-0.24%)
Oct 02, 2006	13.87	14.01	13.79	13.87	659,653	-0.02(-0.16%)
Sep 29, 2006	13.95	14.00	13.84	13.89	1,233,875	-0.09(-0.63%)
Sep 28, 2006	13.86	14.00	13.73	13.98	1,268,480	+0.15(+1.08%)
Sep 27, 2006	13.90	14.01	13.76	13.83	1,349,044	-0.12(-0.88%)
Sep 26, 2006	13.66	14.00	13.66	13.95	1,600,649	+0.25(+1.82%)
Sep 25, 2006	13.63	13.82	13.42	13.70	1,181,067	+0.12(+0.86%)
Sep 22, 2006	13.56	13.69	13.44	13.58	750,490	+0.06(+0.41%)
Sep 21, 2006	13.76	13.85	13.46	13.53	1,678,871	-0.26(-1.89%)
Sep 20, 2006	13.70	13.87	13.57	13.79	799,694	+0.16(+1.18%)
Sep 19, 2006	13.73	13.80	13.52	13.63	1,395,905	-0.11(-0.81%)
Sep 18, 2006	13.83	13.98	13.65	13.74	1,099,241	-0.11(-0.80%)
Sep 15, 2006	13.84	13.91	13.71	13.85	1,832,790	+0.08(+0.60%)
Sep 14, 2006	13.67	13.84	13.50	13.77	773,019	+0.05(+0.36%)
Sep 13, 2006	13.65	13.75	13.54	13.72	904,950	-0.02(-0.12%)
Sep 12, 2006	13.58	13.75	13.44	13.73	1,887,761	+0.18(+1.35%)
Sep 11, 2006	13.08	13.63	12.99	13.55	3,216,439	+0.43(+3.30%)
Sep 08, 2006	12.67	13.12	12.67	13.12	1,559,376	+0.22(+1.68%)
Sep 07, 2006	12.64	13.02	12.37	12.90	2,302,477	+0.27(+2.11%)
Sep 06, 2006	13.09	13.13	12.61	12.63	1,506,748	-0.51(-3.88%)
Sep 05, 2006	12.91	13.18	12.86	13.14	1,295,335	+0.26(+2.02%)

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.