Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	21.27	21.65	20.99	21.30	2,206,708	+0.26(+1.24%)
Nov 29, 2006	20.03	21.17	19.86	21.04	2,062,443	+1.01(+5.04%)
Nov 28, 2006	19.80	20.08	19.60	20.03	1,150,617	+0.04(+0.20%)
Nov 27, 2006	20.50	20.55	19.90	19.99	1,496,764	-0.21(-1.04%)
Nov 24, 2006	20.00	20.59	19.72	20.20	2,054,391	+1.20(+6.32%)
Nov 22, 2006	19.15	19.48	18.73	19.00	1,237,010	+0.00(+0.00%)
Nov 21, 2006	19.00	19.20	18.75	19.00	1,190,221	+0.35(+1.88%)
Nov 20, 2006	17.95	18.85	17.95	18.65	2,192,140	+1.28(+7.37%)
Nov 17, 2006	17.28	17.72	16.72	17.37	1,852,481	-0.28(-1.59%)
Nov 16, 2006	18.43	18.78	17.62	17.65	1,340,539	-0.60(-3.29%)
Nov 15, 2006	17.35	18.53	17.35	18.25	1,592,227	+0.48(+2.70%)
Nov 14, 2006	18.60	18.70	17.26	17.77	3,177,547	-0.77(-4.15%)
Nov 13, 2006	18.70	18.70	17.92	18.54	3,152,983	-0.82(-4.24%)
Nov 10, 2006	20.75	20.77	19.31	19.36	3,010,781	-0.76(-3.78%)
Nov 09, 2006	19.65	20.25	19.37	20.12	1,800,420	+0.73(+3.76%)
Nov 08, 2006	19.50	19.80	19.32	19.39	951,775	-0.20(-1.02%)
Nov 07, 2006	19.72	20.12	19.53	19.59	2,253,297	-0.11(-0.56%)
Nov 06, 2006	19.50	20.43	19.32	19.70	2,095,510	+0.42(+2.18%)
Nov 03, 2006	19.19	19.31	19.02	19.28	1,105,126	+0.29(+1.53%)
Nov 02, 2006	18.13	19.18	18.06	18.99	1,617,376	+0.63(+3.43%)
Nov 01, 2006	19.19	19.30	18.31	18.36	1,062,614	-1.09(-5.60%)
Oct 31, 2006	19.50	19.74	19.05	19.45	2,187,902	+0.05(+0.26%)
Oct 30, 2006	18.96	19.47	18.70	19.40	946,499	+0.27(+1.41%)
Oct 27, 2006	19.01	19.40	18.55	19.13	1,618,146	+0.15(+0.79%)
Oct 26, 2006	19.05	19.57	18.63	18.98	2,601,160	+0.13(+0.69%)
Oct 25, 2006	17.98	18.89	17.90	18.85	2,876,649	+0.87(+4.84%)
Oct 24, 2006	17.35	18.00	17.21	17.98	1,242,667	+0.39(+2.22%)
Oct 23, 2006	16.99	17.75	16.70	17.59	1,413,800	+0.44(+2.57%)
Oct 20, 2006	17.08	17.19	16.95	17.15	1,181,159	+0.18(+1.06%)
Oct 19, 2006	17.15	17.34	16.90	16.97	1,052,326	+0.07(+0.41%)
Oct 18, 2006	16.82	17.28	16.68	16.90	1,720,693	+0.25(+1.50%)
Oct 17, 2006	17.34	17.34	16.55	16.65	2,409,903	-0.69(-3.98%)
Oct 16, 2006	17.20	17.59	17.10	17.34	2,719,864	+0.62(+3.71%)
Oct 13, 2006	16.29	16.90	16.20	16.72	3,251,868	+0.71(+4.43%)
Oct 12, 2006	15.44	16.23	15.31	16.01	2,890,980	+0.74(+4.85%)
Oct 11, 2006	15.15	15.87	14.82	15.27	1,730,889	+0.22(+1.46%)
Oct 10, 2006	14.40	15.37	14.39	15.05	1,602,815	+0.41(+2.80%)
Oct 09, 2006	14.35	14.80	13.98	14.64	762,471	+0.00(+0.00%)
Oct 06, 2006	14.35	14.80	13.98	14.64	762,471	+0.19(+1.31%)
Oct 05, 2006	13.95	14.64	13.85	14.45	1,694,076	+0.75(+5.47%)
Oct 04, 2006	13.30	13.75	12.52	13.70	1,700,705	+0.43(+3.24%)
Oct 03, 2006	13.49	13.68	13.15	13.27	1,666,054	-0.70(-5.01%)
Oct 02, 2006	14.06	14.17	13.89	13.97	739,487	+0.03(+0.22%)
Sep 29, 2006	14.00	14.00	13.64	13.94	715,684	-0.06(-0.43%)
Sep 28, 2006	14.10	14.19	13.84	14.00	1,079,367	+0.09(+0.65%)
Sep 27, 2006	13.80	14.15	13.59	13.91	1,183,057	+0.27(+1.98%)
Sep 26, 2006	12.71	13.85	12.70	13.64	1,677,024	+0.84(+6.56%)
Sep 25, 2006	12.86	12.90	12.19	12.80	1,473,800	-0.35(-2.66%)
Sep 22, 2006	13.47	13.68	13.14	13.15	1,715,553	-0.05(-0.38%)
Sep 21, 2006	13.10	13.38	12.80	13.20	1,247,444	+0.30(+2.33%)
Sep 20, 2006	13.50	13.75	12.84	12.90	2,510,054	-0.70(-5.15%)
Sep 19, 2006	14.06	14.10	13.45	13.60	1,395,619	-0.55(-3.89%)
Sep 18, 2006	13.85	14.15	13.82	14.15	1,404,393	+0.31(+2.24%)
Sep 15, 2006	13.73	14.18	13.15	13.84	3,686,610	+0.21(+1.54%)
Sep 14, 2006	14.77	14.77	13.56	13.63	1,442,090	-0.87(-6.00%)
Sep 13, 2006	14.12	14.50	13.92	14.50	1,235,278	+0.58(+4.17%)
Sep 12, 2006	13.85	14.14	13.61	13.92	2,293,517	+0.26(+1.90%)
Sep 11, 2006	14.79	14.79	13.51	13.66	4,222,909	-1.46(-9.66%)
Sep 08, 2006	15.06	15.30	14.95	15.12	1,363,027	-0.63(-4.00%)
Sep 06, 2006	15.94	16.05	15.56	15.75	2,126,868	-0.19(-1.19%)
Sep 05, 2006	15.66	16.10	15.66	15.94	1,520,166	+0.48(+3.10%)

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.