Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	15.68	15.74	15.44	15.64	2,433,000	+0.11(+0.68%)
Nov 29, 2006	15.09	15.60	15.05	15.53	2,707,771	+0.51(+3.41%)
Nov 28, 2006	14.90	15.25	14.90	15.02	2,116,768	+0.19(+1.27%)
Nov 27, 2006	15.13	15.18	14.78	14.83	2,097,906	-0.26(-1.72%)
Nov 24, 2006	15.14	15.29	15.07	15.09	701,794	-0.04(-0.27%)
Nov 22, 2006	15.06	15.13	14.74	15.13	2,465,966	+0.11(+0.74%)
Nov 21, 2006	14.77	15.07	14.71	15.02	2,431,301	+0.35(+2.37%)
Nov 20, 2006	14.42	14.84	14.15	14.67	4,297,259	-0.01(-0.04%)
Nov 17, 2006	14.79	14.93	14.58	14.68	4,219,943	-0.18(-1.23%)
Nov 16, 2006	15.60	15.68	14.77	14.86	5,889,296	+0.28(+1.94%)
Nov 15, 2006	14.38	14.86	14.38	14.58	2,132,911	+0.23(+1.60%)
Nov 14, 2006	14.45	14.49	14.24	14.35	1,788,981	-0.04(-0.25%)
Nov 13, 2006	14.44	14.56	14.31	14.38	1,388,125	-0.14(-0.93%)
Nov 10, 2006	14.76	14.78	14.39	14.52	1,887,878	-0.29(-1.99%)
Nov 09, 2006	14.64	14.97	14.47	14.81	4,746,543	+0.36(+2.48%)
Nov 08, 2006	14.14	14.56	14.04	14.45	2,641,330	+0.28(+1.95%)
Nov 07, 2006	14.32	14.32	13.96	14.18	2,023,819	-0.10(-0.70%)
Nov 06, 2006	14.12	14.32	14.01	14.28	1,617,695	+0.21(+1.51%)
Nov 03, 2006	13.80	14.18	13.80	14.06	1,753,636	+0.37(+2.71%)
Nov 02, 2006	13.76	13.95	13.54	13.69	1,959,077	-0.11(-0.77%)
Nov 01, 2006	14.14	14.20	13.72	13.80	2,667,838	-0.29(-2.09%)
Oct 31, 2006	14.14	14.25	13.89	14.09	3,029,781	-0.11(-0.75%)
Oct 30, 2006	14.36	14.55	14.16	14.20	1,619,225	-0.34(-2.35%)
Oct 27, 2006	14.67	14.85	14.50	14.54	2,218,044	-0.14(-0.92%)
Oct 26, 2006	14.85	14.88	14.39	14.68	2,171,314	-0.04(-0.28%)
Oct 25, 2006	14.25	14.84	14.08	14.72	4,729,721	+0.32(+2.21%)
Oct 24, 2006	13.95	14.57	13.94	14.40	3,365,045	+0.39(+2.82%)
Oct 23, 2006	14.00	14.30	13.84	14.01	2,191,026	-0.11(-0.75%)
Oct 20, 2006	14.50	14.51	13.99	14.11	2,514,055	-0.26(-1.84%)
Oct 19, 2006	13.96	14.42	13.89	14.38	2,675,655	+0.59(+4.31%)
Oct 18, 2006	13.98	14.10	13.71	13.78	2,917,969	-0.19(-1.39%)
Oct 17, 2006	14.15	14.18	13.85	13.98	3,265,808	-0.15(-1.04%)
Oct 16, 2006	13.96	14.21	13.96	14.12	2,721,535	+0.16(+1.14%)
Oct 13, 2006	13.86	14.09	13.78	13.96	2,221,782	+0.28(+2.02%)
Oct 12, 2006	13.45	13.76	13.42	13.69	2,679,393	+0.29(+2.20%)
Oct 11, 2006	13.61	13.75	13.39	13.39	3,342,445	-0.22(-1.60%)
Oct 10, 2006	13.06	13.74	12.98	13.61	4,249,170	+0.49(+3.77%)
Oct 09, 2006	13.36	13.59	13.01	13.12	2,846,430	-0.09(-0.71%)
Oct 06, 2006	13.14	13.38	12.97	13.21	3,412,284	-0.07(-0.53%)
Oct 05, 2006	13.16	13.37	13.04	13.28	2,119,657	+0.35(+2.73%)
Oct 04, 2006	12.81	13.04	12.51	12.93	3,097,581	+0.13(+1.01%)
Oct 03, 2006	12.89	13.10	12.72	12.80	2,191,366	-0.31(-2.33%)
Oct 02, 2006	13.57	13.60	13.09	13.11	1,842,338	-0.45(-3.30%)
Sep 29, 2006	13.39	13.65	13.39	13.55	2,048,798	+0.16(+1.19%)
Sep 28, 2006	13.36	13.59	13.31	13.39	2,721,365	+0.09(+0.66%)
Sep 27, 2006	13.38	13.52	13.15	13.31	2,321,529	+0.08(+0.58%)
Sep 26, 2006	13.09	13.35	12.76	13.23	2,385,421	+0.06(+0.45%)
Sep 25, 2006	12.83	13.20	12.70	13.17	3,156,715	+0.21(+1.63%)
Sep 22, 2006	13.42	13.46	12.92	12.96	2,237,925	-0.36(-2.74%)
Sep 21, 2006	13.01	13.45	12.99	13.32	4,830,487	+0.32(+2.49%)
Sep 20, 2006	13.42	13.51	12.94	13.00	3,007,180	-0.51(-3.75%)
Sep 19, 2006	13.95	13.99	13.34	13.51	3,390,024	-0.36(-2.59%)
Sep 18, 2006	13.60	13.94	13.51	13.86	2,696,896	+0.37(+2.75%)
Sep 15, 2006	13.44	13.68	13.33	13.49	2,477,351	+0.09(+0.70%)
Sep 14, 2006	13.75	13.81	13.36	13.40	2,970,816	-0.34(-2.44%)
Sep 13, 2006	13.22	14.05	13.22	13.74	2,611,933	+0.51(+3.83%)
Sep 12, 2006	13.24	13.61	13.05	13.23	2,705,052	-0.05(-0.40%)
Sep 11, 2006	13.56	13.71	13.26	13.28	2,302,667	-0.68(-4.89%)
Sep 08, 2006	14.58	14.66	13.95	13.96	1,804,274	-0.55(-3.81%)
Sep 07, 2006	14.46	14.64	14.35	14.52	2,388,650	-0.09(-0.60%)
Sep 06, 2006	15.04	15.14	14.59	14.61	2,663,250	-0.59(-3.91%)
Sep 05, 2006	14.55	15.29	14.52	15.20	2,638,611	+0.65(+4.45%)

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.