Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	14.30	14.44	14.27	14.29	4,539,162	+0.00(+0.01%)
Nov 29, 2006	14.19	14.38	14.16	14.29	3,344,071	+0.11(+0.78%)
Nov 28, 2006	14.15	14.23	14.00	14.18	5,911,742	+0.01(+0.07%)
Nov 27, 2006	14.50	14.52	14.17	14.17	5,547,359	-0.50(-3.42%)
Nov 24, 2006	14.63	14.77	14.57	14.67	930,526	-0.01(-0.04%)
Nov 22, 2006	14.60	14.79	14.59	14.67	2,409,296	+0.04(+0.25%)
Nov 21, 2006	14.58	14.66	14.53	14.64	2,884,724	+0.10(+0.67%)
Nov 20, 2006	14.55	14.62	14.49	14.54	3,054,324	+0.01(+0.09%)
Nov 17, 2006	14.48	14.59	14.47	14.53	2,938,425	-0.06(-0.42%)
Nov 16, 2006	14.60	14.71	14.56	14.59	3,161,424	+0.09(+0.60%)
Nov 15, 2006	14.35	14.65	14.35	14.50	4,352,571	+0.06(+0.39%)
Nov 14, 2006	14.51	14.62	14.39	14.44	5,916,293	-0.07(-0.48%)
Nov 13, 2006	14.43	14.62	14.38	14.51	4,353,178	+0.08(+0.58%)
Nov 10, 2006	14.41	14.46	14.37	14.43	3,591,342	+0.06(+0.40%)
Nov 09, 2006	14.52	14.55	14.35	14.37	5,281,278	-0.13(-0.90%)
Nov 08, 2006	14.39	14.70	14.32	14.50	8,540,094	+0.09(+0.65%)
Nov 07, 2006	14.05	14.71	13.97	14.41	23,088,108	+0.80(+5.90%)
Nov 06, 2006	13.62	13.66	13.53	13.61	9,522,199	+0.06(+0.43%)
Nov 03, 2006	13.69	13.71	13.52	13.55	3,772,168	-0.12(-0.90%)
Nov 02, 2006	13.77	13.84	13.64	13.67	3,944,802	-0.10(-0.74%)
Nov 01, 2006	13.97	13.99	13.76	13.77	2,930,537	-0.14(-0.97%)
Oct 31, 2006	13.98	14.12	13.88	13.91	3,443,889	+0.03(+0.21%)
Oct 30, 2006	13.87	13.96	13.82	13.88	2,326,468	+0.01(+0.07%)
Oct 27, 2006	14.02	14.04	13.86	13.87	2,456,323	-0.23(-1.60%)
Oct 26, 2006	14.04	14.13	14.00	14.10	2,379,867	+0.06(+0.46%)
Oct 25, 2006	14.02	14.09	13.92	14.03	3,147,468	+0.07(+0.50%)
Oct 24, 2006	13.93	14.00	13.93	13.96	3,688,733	-0.01(-0.08%)
Oct 23, 2006	13.91	14.09	13.87	13.97	4,045,227	+0.07(+0.47%)
Oct 20, 2006	14.14	14.14	13.83	13.91	5,572,845	-0.23(-1.64%)
Oct 19, 2006	14.04	14.15	13.90	14.14	4,093,468	+0.10(+0.72%)
Oct 18, 2006	14.24	14.35	13.99	14.04	4,868,047	-0.11(-0.76%)
Oct 17, 2006	14.10	14.22	14.09	14.15	4,129,269	-0.02(-0.17%)
Oct 16, 2006	14.02	14.27	14.01	14.17	4,419,319	+0.19(+1.34%)
Oct 13, 2006	14.02	14.02	13.88	13.98	2,527,319	-0.03(-0.22%)
Oct 12, 2006	13.88	14.05	13.80	14.01	3,600,444	+0.20(+1.48%)
Oct 11, 2006	13.79	13.86	13.68	13.81	4,563,738	-0.11(-0.77%)
Oct 10, 2006	13.99	14.00	13.83	13.92	3,128,354	-0.10(-0.72%)
Oct 09, 2006	13.96	14.08	13.85	14.02	3,133,815	+0.05(+0.34%)
Oct 06, 2006	13.98	14.04	13.87	13.97	3,384,120	-0.01(-0.07%)
Oct 05, 2006	13.94	14.04	13.92	13.98	3,998,807	+0.01(+0.07%)
Oct 04, 2006	13.86	13.97	13.80	13.97	2,472,404	+0.12(+0.88%)
Oct 03, 2006	13.82	13.95	13.79	13.85	3,038,244	+0.04(+0.30%)
Oct 02, 2006	13.82	13.88	13.76	13.81	2,746,677	-0.01(-0.10%)
Sep 29, 2006	13.90	13.93	13.75	13.82	4,435,096	-0.03(-0.21%)
Sep 28, 2006	13.75	13.92	13.69	13.85	5,148,085	+0.17(+1.22%)
Sep 27, 2006	13.43	13.77	13.43	13.68	6,166,295	+0.25(+1.86%)
Sep 26, 2006	13.31	13.45	13.26	13.43	7,253,982	+0.13(+0.94%)
Sep 25, 2006	13.33	13.39	13.17	13.31	6,078,005	+0.10(+0.75%)
Sep 22, 2006	13.26	13.29	13.14	13.21	7,253,072	-0.05(-0.37%)
Sep 21, 2006	13.45	13.46	13.22	13.26	7,215,147	-0.14(-1.07%)
Sep 20, 2006	13.54	13.56	13.38	13.40	3,552,506	-0.13(-0.94%)
Sep 19, 2006	13.58	13.60	13.42	13.53	3,295,527	-0.09(-0.68%)
Sep 18, 2006	13.60	13.70	13.56	13.62	4,275,811	-0.01(-0.04%)
Sep 15, 2006	13.63	13.67	13.54	13.63	5,429,944	+0.10(+0.76%)
Sep 14, 2006	13.51	13.58	13.44	13.52	4,575,267	-0.16(-1.16%)
Sep 13, 2006	13.36	13.69	13.36	13.68	3,897,775	+0.32(+2.37%)
Sep 12, 2006	13.36	13.47	13.31	13.37	3,579,509	+0.02(+0.17%)
Sep 11, 2006	13.38	13.42	13.30	13.34	3,315,551	-0.03(-0.26%)
Sep 08, 2006	13.51	13.52	13.35	13.38	3,844,984	-0.10(-0.77%)
Sep 07, 2006	13.52	13.54	13.29	13.48	4,689,345	-0.03(-0.24%)
Sep 06, 2006	13.75	13.78	13.50	13.51	3,973,018	-0.23(-1.68%)
Sep 05, 2006	13.72	13.81	13.65	13.74	3,388,671	+0.12(+0.86%)

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.