Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	21.50	22.05	21.17	21.51	803,300	+0.01(+0.05%)
Nov 29, 2006	21.87	22.57	21.45	21.50	643,025	-0.21(-0.97%)
Nov 28, 2006	22.16	22.40	21.34	21.71	1,120,238	-0.29(-1.32%)
Nov 27, 2006	23.16	23.31	21.90	22.00	1,044,384	-1.24(-5.34%)
Nov 24, 2006	23.13	23.47	22.84	23.24	98,510	-0.11(-0.47%)
Nov 22, 2006	23.36	23.81	22.98	23.35	404,314	-0.06(-0.26%)
Nov 21, 2006	23.96	23.98	22.74	23.41	743,710	-0.44(-1.84%)
Nov 20, 2006	23.59	24.85	23.57	23.85	1,467,950	+0.20(+0.85%)
Nov 17, 2006	23.71	23.89	23.15	23.65	528,127	-0.07(-0.30%)
Nov 16, 2006	23.75	23.99	23.56	23.72	573,952	+0.15(+0.64%)
Nov 15, 2006	23.50	23.81	23.13	23.57	554,762	+0.31(+1.33%)
Nov 14, 2006	22.82	23.82	22.55	23.26	1,441,564	-1.02(-4.20%)
Nov 13, 2006	23.75	24.38	23.64	24.28	460,488	+0.46(+1.93%)
Nov 10, 2006	22.14	23.82	21.93	23.82	764,514	+1.67(+7.54%)
Nov 09, 2006	22.97	23.42	21.83	22.15	936,704	-0.83(-3.61%)
Nov 08, 2006	23.95	23.99	22.84	22.98	795,362	-1.26(-5.20%)
Nov 07, 2006	23.10	24.75	22.89	24.24	1,025,022	+1.02(+4.39%)
Nov 06, 2006	21.05	23.50	21.00	23.22	1,309,999	+2.44(+11.74%)
Nov 03, 2006	20.30	20.89	20.20	20.78	516,100	+0.58(+2.87%)
Nov 02, 2006	19.83	20.25	19.69	20.20	390,961	+0.31(+1.56%)
Nov 01, 2006	20.20	20.50	19.79	19.89	363,382	-0.16(-0.80%)
Oct 31, 2006	19.80	20.43	19.80	20.05	1,048,199	+0.65(+3.35%)
Oct 30, 2006	19.50	19.59	18.86	19.40	330,728	-0.26(-1.32%)
Oct 27, 2006	19.81	19.98	19.52	19.66	249,414	-0.29(-1.45%)
Oct 26, 2006	19.42	19.99	19.42	19.95	292,677	+0.70(+3.64%)
Oct 25, 2006	19.34	19.50	18.94	19.25	278,062	-0.07(-0.36%)
Oct 24, 2006	19.53	19.57	19.13	19.32	277,774	-0.30(-1.53%)
Oct 23, 2006	19.60	19.68	19.03	19.62	395,841	+0.17(+0.87%)
Oct 20, 2006	18.90	19.62	18.52	19.45	490,755	+0.67(+3.57%)
Oct 19, 2006	19.52	19.58	18.76	18.78	872,491	+0.90(+5.03%)
Oct 18, 2006	17.97	18.13	17.53	17.88	381,699	-0.11(-0.61%)
Oct 17, 2006	17.69	18.09	17.60	17.99	379,819	+0.13(+0.73%)
Oct 16, 2006	17.58	17.92	17.41	17.86	322,425	+0.36(+2.06%)
Oct 13, 2006	17.06	17.61	16.98	17.50	478,229	+0.48(+2.82%)
Oct 12, 2006	16.80	17.25	16.71	17.02	266,401	+0.26(+1.55%)
Oct 11, 2006	16.65	16.92	16.48	16.76	216,144	+0.00(+0.00%)
Oct 10, 2006	16.69	16.93	15.45	16.76	306,870	-0.01(-0.06%)
Oct 09, 2006	16.64	16.81	16.35	16.77	168,110	+0.03(+0.18%)
Oct 06, 2006	16.73	16.82	16.54	16.74	261,604	+0.02(+0.12%)
Oct 05, 2006	16.44	17.03	16.33	16.72	432,551	+0.23(+1.39%)
Oct 04, 2006	15.66	16.66	15.59	16.49	677,488	+0.85(+5.43%)
Oct 03, 2006	15.56	16.06	15.55	15.64	550,922	-0.03(-0.19%)
Oct 02, 2006	15.57	16.01	15.27	15.67	261,002	-0.02(-0.13%)
Sep 29, 2006	16.02	16.18	15.66	15.69	242,661	-0.37(-2.30%)
Sep 28, 2006	16.04	16.37	15.96	16.06	299,665	+0.03(+0.19%)
Sep 27, 2006	15.38	16.03	15.34	16.03	573,081	+0.69(+4.50%)
Sep 26, 2006	15.56	15.59	15.22	15.34	241,165	-0.18(-1.16%)
Sep 25, 2006	15.51	15.71	15.26	15.52	214,447	+0.00(+0.00%)
Sep 22, 2006	16.10	16.16	15.35	15.52	253,137	-0.68(-4.20%)
Sep 21, 2006	17.00	17.00	16.10	16.20	280,433	-0.73(-4.31%)
Sep 20, 2006	16.61	16.99	16.44	16.93	313,516	+0.51(+3.11%)
Sep 19, 2006	16.57	16.57	16.13	16.42	508,901	-0.19(-1.14%)
Sep 18, 2006	16.53	16.75	16.39	16.61	183,348	-0.14(-0.84%)
Sep 15, 2006	16.67	16.75	16.32	16.75	1,564,214	+0.20(+1.21%)
Sep 14, 2006	16.39	16.72	16.31	16.55	249,754	+0.03(+0.18%)
Sep 13, 2006	16.42	16.64	16.21	16.52	285,872	+0.12(+0.73%)
Sep 12, 2006	16.00	16.48	15.83	16.40	347,344	+0.42(+2.63%)
Sep 11, 2006	15.89	16.00	15.61	15.98	447,222	-0.02(-0.12%)
Sep 08, 2006	15.87	16.02	15.76	16.00	202,551	+0.17(+1.07%)
Sep 07, 2006	15.61	16.05	15.51	15.83	354,000	+0.08(+0.51%)
Sep 06, 2006	16.22	16.28	15.51	15.75	311,530	-0.62(-3.79%)
Sep 05, 2006	15.88	16.48	15.82	16.37	473,539	+0.55(+3.48%)

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.