Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	18.61	19.44	18.60	19.39	4,957,119	+0.76(+4.09%)
Nov 29, 2006	18.35	18.63	18.35	18.63	1,549,442	+0.27(+1.49%)
Nov 28, 2006	18.20	18.49	18.18	18.35	1,618,525	+0.15(+0.85%)
Nov 27, 2006	18.24	18.35	18.12	18.20	1,659,317	-0.14(-0.77%)
Nov 24, 2006	18.37	18.45	18.23	18.34	574,159	-0.10(-0.52%)
Nov 22, 2006	18.29	18.77	18.29	18.43	4,790,003	+0.21(+1.13%)
Nov 21, 2006	17.78	18.31	17.77	18.23	4,574,419	+0.56(+3.17%)
Nov 20, 2006	18.26	18.26	17.66	17.67	4,546,566	-0.09(-0.51%)
Nov 17, 2006	17.46	17.80	17.33	17.76	5,559,131	+0.31(+1.75%)
Nov 16, 2006	17.27	17.46	17.16	17.45	1,908,895	+0.23(+1.32%)
Nov 15, 2006	17.14	17.26	17.10	17.23	1,013,662	+0.02(+0.13%)
Nov 14, 2006	17.10	17.22	17.09	17.20	1,085,377	+0.15(+0.86%)
Nov 13, 2006	17.01	17.15	16.95	17.06	1,387,151	+0.06(+0.38%)
Nov 10, 2006	16.89	16.99	16.78	16.99	1,331,226	+0.13(+0.78%)
Nov 09, 2006	17.01	17.23	16.86	16.86	2,075,353	-0.16(-0.91%)
Nov 08, 2006	17.15	17.20	16.91	17.02	1,797,484	-0.17(-1.01%)
Nov 07, 2006	17.17	17.42	17.08	17.19	2,034,561	+0.08(+0.48%)
Nov 06, 2006	16.98	17.17	16.62	17.11	4,058,376	-0.16(-0.90%)
Nov 03, 2006	17.12	17.40	16.98	17.26	2,116,145	+0.17(+1.01%)
Nov 02, 2006	16.81	17.21	16.80	17.09	2,208,476	+0.25(+1.49%)
Nov 01, 2006	17.00	17.17	16.81	16.84	2,555,209	-0.05(-0.27%)
Oct 31, 2006	17.07	17.19	16.87	16.88	1,917,887	-0.15(-0.88%)
Oct 30, 2006	16.94	17.12	16.76	17.04	3,640,367	-0.21(-1.22%)
Oct 27, 2006	17.06	17.57	16.97	17.24	1,817,222	+0.21(+1.20%)
Oct 26, 2006	16.99	17.13	16.87	17.04	1,913,281	+0.05(+0.27%)
Oct 25, 2006	17.31	17.36	16.98	16.99	2,403,883	-0.35(-2.00%)
Oct 24, 2006	17.30	17.49	17.24	17.34	1,292,408	+0.00(+0.00%)
Oct 23, 2006	17.46	17.62	17.27	17.34	1,262,801	-0.16(-0.89%)
Oct 20, 2006	17.52	17.53	17.28	17.50	2,040,482	-0.09(-0.52%)
Oct 19, 2006	17.33	17.81	17.33	17.59	1,973,592	+0.19(+1.10%)
Oct 18, 2006	17.81	17.88	17.39	17.40	4,355,764	-0.32(-1.80%)
Oct 17, 2006	17.24	17.90	17.10	17.71	12,295,313	-1.43(-7.48%)
Oct 16, 2006	19.32	19.32	19.01	19.15	917,383	-0.10(-0.50%)
Oct 13, 2006	19.36	19.41	19.19	19.24	568,677	-0.07(-0.35%)
Oct 12, 2006	19.31	19.43	19.16	19.31	1,283,855	+0.05(+0.24%)
Oct 11, 2006	19.26	19.32	19.18	19.26	538,192	-0.00(-0.02%)
Oct 10, 2006	19.42	19.42	19.25	19.27	1,508,430	-0.23(-1.17%)
Oct 09, 2006	19.75	19.75	19.46	19.50	1,351,183	-0.34(-1.72%)
Oct 06, 2006	20.25	20.22	19.78	19.84	715,397	-0.41(-2.03%)
Oct 05, 2006	19.71	20.28	19.64	20.25	729,652	+0.50(+2.52%)
Oct 04, 2006	19.54	19.75	19.36	19.75	834,264	+0.18(+0.91%)
Oct 03, 2006	19.82	19.86	19.56	19.57	1,133,626	-0.24(-1.22%)
Oct 02, 2006	20.07	20.08	19.65	19.82	2,299,710	-0.26(-1.29%)
Sep 29, 2006	20.04	20.17	20.02	20.08	1,064,323	+0.08(+0.39%)
Sep 28, 2006	20.03	20.12	19.88	20.00	414,719	+0.00(+0.02%)
Sep 27, 2006	20.14	20.14	19.92	19.99	541,921	-0.14(-0.70%)
Sep 26, 2006	20.07	20.18	19.85	20.14	906,856	+0.07(+0.34%)
Sep 25, 2006	20.03	20.08	19.84	20.07	630,084	+0.04(+0.18%)
Sep 22, 2006	20.03	20.06	19.68	20.03	439,940	+0.05(+0.25%)
Sep 21, 2006	20.25	20.35	19.88	19.98	1,057,963	-0.28(-1.40%)
Sep 20, 2006	20.09	20.35	20.03	20.26	818,474	+0.27(+1.37%)
Sep 19, 2006	19.67	20.01	19.66	19.99	527,885	+0.30(+1.53%)
Sep 18, 2006	19.78	19.97	19.64	19.69	524,376	-0.36(-1.82%)
Sep 15, 2006	20.21	20.26	19.04	20.05	2,311,333	-0.05(-0.27%)
Sep 14, 2006	20.29	20.38	20.07	20.11	294,097	-0.25(-1.21%)
Sep 13, 2006	20.39	20.49	20.25	20.35	366,690	-0.04(-0.18%)
Sep 12, 2006	20.37	20.43	20.27	20.39	615,610	+0.02(+0.11%)
Sep 11, 2006	19.98	20.40	19.97	20.37	1,085,815	+0.39(+1.96%)
Sep 08, 2006	20.02	20.09	19.92	19.98	404,192	-0.05(-0.27%)
Sep 07, 2006	20.05	20.13	19.85	20.03	669,560	-0.02(-0.09%)
Sep 06, 2006	20.16	20.18	19.88	20.05	1,736,954	-0.16(-0.79%)
Sep 05, 2006	20.22	20.33	20.13	20.21	505,515	+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.