Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	18.70	19.53	18.69	19.48	4,934,057	+0.77(+4.09%)
Nov 29, 2006	18.44	18.72	18.44	18.71	1,542,233	+0.27(+1.49%)
Nov 28, 2006	18.29	18.58	18.26	18.44	1,610,995	+0.16(+0.85%)
Nov 27, 2006	18.32	18.44	18.21	18.28	1,651,598	-0.14(-0.77%)
Nov 24, 2006	18.45	18.53	18.31	18.42	571,488	-0.10(-0.52%)
Nov 22, 2006	18.38	18.86	18.38	18.52	4,767,718	+0.21(+1.13%)
Nov 21, 2006	17.87	18.39	17.86	18.31	4,553,137	+0.56(+3.17%)
Nov 20, 2006	18.34	18.34	17.74	17.75	4,525,414	-0.09(-0.51%)
Nov 17, 2006	17.55	17.88	17.41	17.84	5,533,269	+0.31(+1.75%)
Nov 16, 2006	17.35	17.55	17.24	17.54	1,900,014	+0.23(+1.32%)
Nov 15, 2006	17.22	17.34	17.18	17.31	1,008,946	+0.02(+0.13%)
Nov 14, 2006	17.18	17.30	17.17	17.28	1,080,327	+0.15(+0.86%)
Nov 13, 2006	17.09	17.23	17.03	17.14	1,380,697	+0.06(+0.38%)
Nov 10, 2006	16.97	17.07	16.86	17.07	1,325,033	+0.13(+0.78%)
Nov 09, 2006	17.09	17.31	16.94	16.94	2,065,698	-0.16(-0.91%)
Nov 08, 2006	17.23	17.28	16.99	17.10	1,789,122	-0.17(-1.01%)
Nov 07, 2006	17.25	17.50	17.16	17.27	2,025,096	+0.08(+0.48%)
Nov 06, 2006	17.06	17.25	16.69	17.19	4,039,495	-0.16(-0.90%)
Nov 03, 2006	17.20	17.49	17.06	17.34	2,106,300	+0.17(+1.01%)
Nov 02, 2006	16.89	17.29	16.88	17.17	2,198,201	+0.25(+1.49%)
Nov 01, 2006	17.08	17.25	16.89	16.92	2,543,321	-0.05(-0.27%)
Oct 31, 2006	17.15	17.27	16.95	16.96	1,908,964	-0.15(-0.88%)
Oct 30, 2006	17.02	17.20	16.84	17.11	3,623,431	-0.21(-1.22%)
Oct 27, 2006	17.14	17.65	17.05	17.33	1,808,768	+0.21(+1.20%)
Oct 26, 2006	17.07	17.21	16.95	17.12	1,904,380	+0.05(+0.27%)
Oct 25, 2006	17.39	17.44	17.06	17.07	2,392,700	-0.35(-2.00%)
Oct 24, 2006	17.39	17.57	17.32	17.42	1,286,395	+0.00(+0.00%)
Oct 23, 2006	17.55	17.70	17.36	17.42	1,256,926	-0.16(-0.89%)
Oct 20, 2006	17.60	17.61	17.36	17.58	2,030,990	-0.09(-0.52%)
Oct 19, 2006	17.41	17.90	17.41	17.67	1,964,410	+0.19(+1.10%)
Oct 18, 2006	17.89	17.96	17.47	17.48	4,335,500	-0.32(-1.80%)
Oct 17, 2006	17.32	17.98	17.18	17.80	12,238,112	-1.44(-7.48%)
Oct 16, 2006	19.41	19.41	19.10	19.24	913,116	-0.10(-0.50%)
Oct 13, 2006	19.45	19.50	19.28	19.33	566,031	-0.07(-0.35%)
Oct 12, 2006	19.40	19.52	19.25	19.40	1,277,882	+0.05(+0.24%)
Oct 11, 2006	19.35	19.41	19.27	19.35	535,688	-0.00(-0.02%)
Oct 10, 2006	19.52	19.52	19.34	19.36	1,501,413	-0.23(-1.17%)
Oct 09, 2006	19.84	19.84	19.55	19.59	1,344,897	-0.34(-1.72%)
Oct 06, 2006	20.35	20.32	19.88	19.93	712,068	-0.41(-2.03%)
Oct 05, 2006	19.80	20.37	19.73	20.34	726,257	+0.50(+2.52%)
Oct 04, 2006	19.63	19.84	19.45	19.84	830,383	+0.18(+0.91%)
Oct 03, 2006	19.91	19.95	19.65	19.67	1,128,352	-0.24(-1.22%)
Oct 02, 2006	20.17	20.17	19.74	19.91	2,289,011	-0.26(-1.29%)
Sep 29, 2006	20.13	20.26	20.11	20.17	1,059,371	+0.08(+0.39%)
Sep 28, 2006	20.12	20.22	19.97	20.09	412,790	+0.00(+0.02%)
Sep 27, 2006	20.23	20.23	20.01	20.09	539,399	-0.14(-0.70%)
Sep 26, 2006	20.17	20.28	19.94	20.23	902,637	+0.07(+0.34%)
Sep 25, 2006	20.12	20.17	19.94	20.16	627,153	+0.04(+0.18%)
Sep 22, 2006	20.12	20.16	19.77	20.12	437,894	+0.05(+0.25%)
Sep 21, 2006	20.34	20.45	19.97	20.07	1,053,041	-0.28(-1.40%)
Sep 20, 2006	20.19	20.44	20.12	20.36	814,666	+0.27(+1.37%)
Sep 19, 2006	19.76	20.11	19.75	20.08	525,429	+0.30(+1.53%)
Sep 18, 2006	19.87	20.06	19.73	19.78	521,936	-0.37(-1.82%)
Sep 15, 2006	20.30	20.36	19.13	20.15	2,300,580	-0.05(-0.27%)
Sep 14, 2006	20.38	20.47	20.17	20.20	292,729	-0.25(-1.21%)
Sep 13, 2006	20.49	20.59	20.34	20.45	364,984	-0.04(-0.18%)
Sep 12, 2006	20.46	20.52	20.37	20.49	612,746	+0.02(+0.11%)
Sep 11, 2006	20.07	20.50	20.06	20.46	1,080,764	+0.39(+1.96%)
Sep 08, 2006	20.12	20.18	20.01	20.07	402,312	-0.05(-0.27%)
Sep 07, 2006	20.14	20.22	19.95	20.12	666,445	-0.02(-0.09%)
Sep 06, 2006	20.26	20.27	19.97	20.14	1,728,873	-0.16(-0.79%)
Sep 05, 2006	20.31	20.43	20.23	20.30	503,163	+0.02(+0.11%)

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.