Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	19.62	20.33	19.58	20.24	2,641,317	+0.76(+3.93%)
Nov 29, 2006	18.97	19.49	18.97	19.47	1,937,733	+0.36(+1.88%)
Nov 28, 2006	18.87	19.23	18.67	19.12	2,410,739	+0.26(+1.37%)
Nov 27, 2006	18.95	18.98	18.57	18.86	1,683,382	+0.12(+0.62%)
Nov 24, 2006	18.73	19.21	18.64	18.74	1,032,381	+0.42(+2.30%)
Nov 22, 2006	18.30	18.66	18.12	18.32	1,204,605	+0.21(+1.16%)
Nov 21, 2006	17.55	18.26	17.55	18.11	1,368,475	+0.78(+4.50%)
Nov 20, 2006	17.76	18.00	17.27	17.33	1,286,356	-0.18(-1.03%)
Nov 17, 2006	17.20	17.72	17.17	17.51	1,397,383	+0.05(+0.31%)
Nov 16, 2006	18.24	18.28	17.38	17.45	1,595,345	-0.65(-3.58%)
Nov 15, 2006	17.55	18.40	17.52	18.10	1,898,700	+0.23(+1.31%)
Nov 14, 2006	17.95	18.02	17.54	17.87	1,188,682	+0.02(+0.09%)
Nov 13, 2006	17.59	18.00	17.42	17.85	1,393,187	+0.12(+0.66%)
Nov 10, 2006	18.03	18.09	17.55	17.73	1,323,927	-0.32(-1.77%)
Nov 09, 2006	17.87	18.07	17.63	18.05	2,882,036	+0.55(+3.12%)
Nov 08, 2006	17.28	17.59	17.07	17.51	1,327,385	+0.16(+0.90%)
Nov 07, 2006	17.33	17.69	17.12	17.35	1,173,261	-0.03(-0.18%)
Nov 06, 2006	17.57	17.75	17.30	17.38	938,513	-0.07(-0.40%)
Nov 03, 2006	17.23	17.71	16.95	17.45	1,308,316	-0.20(-1.11%)
Nov 02, 2006	17.44	17.83	17.38	17.65	1,395,126	+0.25(+1.44%)
Nov 01, 2006	17.51	17.74	17.34	17.40	2,265,024	+0.11(+0.63%)
Oct 31, 2006	16.87	17.31	16.77	17.29	1,254,831	+0.46(+2.74%)
Oct 30, 2006	17.02	17.23	16.80	16.83	1,003,308	-0.15(-0.87%)
Oct 27, 2006	17.02	17.28	16.87	16.98	923,333	-0.04(-0.23%)
Oct 26, 2006	17.19	17.39	16.80	17.02	1,369,819	-0.02(-0.14%)
Oct 25, 2006	16.57	17.09	16.49	17.04	1,612,252	+0.43(+2.58%)
Oct 24, 2006	16.02	16.77	15.86	16.61	2,061,790	+0.47(+2.90%)
Oct 23, 2006	15.57	16.19	15.46	16.14	1,466,286	+0.45(+2.88%)
Oct 20, 2006	15.93	16.13	15.66	15.69	1,425,797	-0.23(-1.47%)
Oct 19, 2006	15.47	16.03	15.47	15.92	1,720,288	+0.63(+4.13%)
Oct 18, 2006	15.28	15.56	15.14	15.29	1,479,930	+0.08(+0.51%)
Oct 17, 2006	15.21	15.32	14.83	15.21	1,070,959	+0.00(+0.00%)
Oct 16, 2006	15.44	15.68	15.09	15.21	2,018,976	-0.21(-1.37%)
Oct 13, 2006	15.37	15.56	15.22	15.42	1,075,846	+0.37(+2.44%)
Oct 12, 2006	14.57	15.06	14.46	15.06	1,073,000	+0.53(+3.65%)
Oct 11, 2006	14.65	14.88	14.45	14.53	997,141	-0.18(-1.22%)
Oct 10, 2006	14.29	15.03	14.12	14.71	1,161,186	+0.13(+0.91%)
Oct 09, 2006	14.98	15.08	14.44	14.57	1,145,298	-0.27(-1.84%)
Oct 06, 2006	14.63	15.13	14.46	14.85	1,595,865	-0.02(-0.10%)
Oct 05, 2006	14.52	14.93	14.44	14.86	1,590,669	+0.60(+4.21%)
Oct 04, 2006	14.12	14.35	13.65	14.26	2,645,625	+0.17(+1.22%)
Oct 03, 2006	14.86	14.86	14.07	14.09	1,592,120	-0.99(-6.57%)
Oct 02, 2006	15.52	15.74	15.08	15.08	832,115	-0.16(-1.07%)
Sep 29, 2006	15.21	15.53	14.95	15.25	833,094	-0.10(-0.66%)
Sep 28, 2006	15.45	15.64	15.29	15.35	1,000,842	-0.02(-0.10%)
Sep 27, 2006	15.12	15.45	14.98	15.36	2,070,225	+0.47(+3.14%)
Sep 26, 2006	14.47	15.06	14.45	14.89	1,187,090	+0.41(+2.80%)
Sep 25, 2006	14.68	14.74	14.10	14.49	2,173,546	-0.18(-1.22%)
Sep 22, 2006	14.80	14.97	14.57	14.67	1,759,037	+0.26(+1.79%)
Sep 21, 2006	14.39	14.78	14.17	14.41	1,306,237	-0.05(-0.32%)
Sep 20, 2006	14.56	14.65	14.17	14.46	1,418,021	+0.09(+0.65%)
Sep 19, 2006	15.21	15.21	14.24	14.36	2,552,847	-0.87(-5.69%)
Sep 18, 2006	15.16	15.42	14.92	15.23	1,242,971	+0.16(+1.09%)
Sep 15, 2006	15.10	15.30	14.67	15.07	2,009,579	+0.00(+0.00%)
Sep 14, 2006	16.19	16.31	15.00	15.07	1,940,573	-0.98(-6.08%)
Sep 13, 2006	16.06	16.37	15.84	16.04	1,171,250	+0.16(+0.98%)
Sep 12, 2006	15.82	16.11	15.53	15.89	2,093,263	+0.02(+0.10%)
Sep 11, 2006	16.35	16.52	15.80	15.87	2,914,312	-1.25(-7.29%)
Sep 08, 2006	17.36	17.45	17.02	17.12	2,042,627	-0.46(-2.62%)
Sep 07, 2006	17.82	18.02	17.56	17.58	1,732,595	-0.69(-3.76%)
Sep 06, 2006	17.95	18.49	17.91	18.26	1,882,943	+0.07(+0.39%)
Sep 05, 2006	18.18	18.41	17.99	18.19	2,291,045	+0.23(+1.26%)

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.