Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	22.00	23.16	22.00	22.81	410,090	+0.95(+4.35%)
Nov 29, 2006	21.19	22.15	20.89	21.86	322,630	+1.01(+4.84%)
Nov 28, 2006	20.52	21.10	20.52	20.85	287,381	+0.08(+0.39%)
Nov 27, 2006	21.01	21.35	20.51	20.77	222,650	-0.23(-1.10%)
Nov 24, 2006	20.75	21.25	20.62	21.00	69,518	+0.25(+1.20%)
Nov 22, 2006	21.20	21.20	20.26	20.75	417,230	-0.58(-2.72%)
Nov 21, 2006	20.15	21.33	20.06	21.33	198,302	+1.18(+5.86%)
Nov 20, 2006	20.10	20.46	20.10	20.15	272,937	+0.00(+0.00%)
Nov 17, 2006	20.05	20.49	19.01	20.15	606,475	-0.35(-1.71%)
Nov 16, 2006	20.72	21.05	20.40	20.50	325,178	-0.15(-0.73%)
Nov 15, 2006	20.25	20.90	20.03	20.65	347,515	+0.46(+2.28%)
Nov 14, 2006	19.80	20.33	19.61	20.19	392,616	+0.34(+1.71%)
Nov 13, 2006	20.15	20.60	19.52	19.85	322,341	-0.57(-2.79%)
Nov 10, 2006	20.50	20.64	20.09	20.42	243,200	-0.11(-0.54%)
Nov 09, 2006	20.12	20.58	19.96	20.53	599,220	+0.53(+2.65%)
Nov 08, 2006	19.94	20.10	19.67	20.00	484,372	+0.30(+1.52%)
Nov 07, 2006	19.75	20.13	19.67	19.70	631,563	+0.00(+0.00%)
Nov 06, 2006	19.00	19.92	18.75	19.70	536,859	+0.80(+4.23%)
Nov 03, 2006	18.16	19.24	18.16	18.90	387,061	+0.68(+3.73%)
Nov 02, 2006	18.42	19.00	17.96	18.22	705,383	-0.18(-0.98%)
Nov 01, 2006	19.21	19.99	18.26	18.40	942,155	-1.30(-6.60%)
Oct 31, 2006	19.53	19.99	19.25	19.70	291,371	-0.15(-0.76%)
Oct 30, 2006	19.90	20.00	19.66	19.85	279,164	+0.05(+0.25%)
Oct 27, 2006	20.02	20.15	19.59	19.80	824,847	-0.20(-1.00%)
Oct 26, 2006	20.60	20.79	19.77	20.00	2,002,296	-0.24(-1.19%)
Oct 25, 2006	19.55	20.57	19.52	20.24	702,627	+0.89(+4.60%)
Oct 24, 2006	19.06	19.42	18.96	19.35	1,142,795	+0.20(+1.04%)
Oct 23, 2006	19.01	19.32	18.86	19.15	3,933,677	-0.10(-0.52%)
Oct 20, 2006	19.59	19.59	19.06	19.25	324,925	-0.14(-0.72%)
Oct 19, 2006	19.22	19.46	18.77	19.39	438,473	+0.40(+2.11%)
Oct 18, 2006	18.50	19.21	18.47	18.99	316,218	+0.10(+0.53%)
Oct 17, 2006	19.25	19.35	18.42	18.89	413,382	-0.10(-0.53%)
Oct 16, 2006	18.76	18.99	18.50	18.99	363,384	+0.50(+2.70%)
Oct 13, 2006	18.10	18.75	18.08	18.49	363,738	+0.41(+2.27%)
Oct 12, 2006	17.85	18.40	17.66	18.08	246,758	+0.33(+1.86%)
Oct 11, 2006	17.66	17.93	17.60	17.75	212,222	+0.11(+0.62%)
Oct 10, 2006	18.04	18.55	17.56	17.64	321,725	-0.14(-0.79%)
Oct 09, 2006	17.51	18.04	17.50	17.78	399,544	+0.00(+0.00%)
Oct 06, 2006	17.51	18.04	17.50	17.78	399,544	-0.12(-0.67%)
Oct 05, 2006	17.51	18.20	17.41	17.90	1,070,990	+0.82(+4.80%)
Oct 04, 2006	17.02	17.35	16.00	17.08	886,608	-0.10(-0.58%)
Oct 03, 2006	17.46	17.56	16.99	17.18	639,505	-0.72(-4.02%)
Oct 02, 2006	18.91	18.95	17.65	17.90	468,366	-0.93(-4.94%)
Sep 29, 2006	18.85	19.10	18.61	18.83	366,167	-0.07(-0.37%)
Sep 28, 2006	19.47	19.69	18.80	18.90	982,423	-0.51(-2.63%)
Sep 27, 2006	19.41	19.75	19.00	19.41	309,562	+0.16(+0.83%)
Sep 26, 2006	17.84	19.30	17.84	19.25	373,251	+0.95(+5.19%)
Sep 25, 2006	18.97	18.97	18.01	18.30	398,200	-0.61(-3.23%)
Sep 22, 2006	19.00	19.43	18.90	18.91	328,979	-0.22(-1.15%)
Sep 21, 2006	19.05	19.50	18.99	19.13	612,758	+0.16(+0.84%)
Sep 20, 2006	19.50	19.98	18.65	18.97	460,223	-0.95(-4.77%)
Sep 19, 2006	20.62	21.04	19.81	19.92	521,330	-0.70(-3.39%)
Sep 18, 2006	20.00	20.83	20.00	20.62	637,087	+0.26(+1.28%)
Sep 15, 2006	20.78	20.78	19.90	20.36	880,905	-0.61(-2.91%)
Sep 14, 2006	21.46	21.89	20.70	20.97	363,324	-0.36(-1.69%)
Sep 13, 2006	20.99	21.69	20.82	21.33	182,865	+0.98(+4.82%)
Sep 12, 2006	20.26	21.80	20.10	20.35	405,633	-0.21(-1.02%)
Sep 11, 2006	21.01	21.01	20.30	20.56	443,383	-0.88(-4.10%)
Sep 08, 2006	21.21	21.67	21.12	21.44	508,537	-0.11(-0.51%)
Sep 07, 2006	21.51	22.00	21.12	21.55	500,901	-0.50(-2.27%)
Sep 06, 2006	22.55	22.55	21.67	22.05	411,376	-0.67(-2.95%)
Sep 05, 2006	22.77	22.98	22.50	22.72	107,402	-0.22(-0.96%)

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.