Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	19.94	19.94	19.57	19.62	139,484	-0.44(-2.18%)
Nov 29, 2006	19.24	20.18	18.98	20.05	160,791	+0.93(+4.85%)
Nov 28, 2006	18.90	19.22	18.72	19.13	335,088	-0.71(-3.59%)
Nov 27, 2006	19.67	19.88	19.62	19.84	106,068	+0.09(+0.43%)
Nov 24, 2006	20.05	20.05	19.73	19.75	29,573	-0.35(-1.75%)
Nov 22, 2006	20.23	20.31	19.97	20.11	71,605	-0.07(-0.34%)
Nov 21, 2006	19.79	20.46	19.75	20.18	131,101	+0.34(+1.73%)
Nov 20, 2006	19.75	19.88	19.21	19.83	200,144	+0.70(+3.64%)
Nov 17, 2006	19.14	19.75	18.98	19.14	112,355	+0.00(+0.00%)
Nov 16, 2006	18.90	19.37	18.66	19.14	134,477	-0.13(-0.67%)
Nov 15, 2006	19.11	19.31	18.90	19.26	129,820	+0.03(+0.13%)
Nov 14, 2006	18.81	19.24	18.72	19.24	168,009	+0.43(+2.28%)
Nov 13, 2006	18.63	18.88	18.63	18.81	72,885	-0.03(-0.18%)
Nov 10, 2006	18.29	18.90	18.14	18.84	114,102	+0.59(+3.25%)
Nov 09, 2006	18.25	18.75	18.18	18.25	206,315	-0.43(-2.30%)
Nov 08, 2006	18.09	18.90	18.04	18.68	189,666	+0.59(+3.28%)
Nov 07, 2006	18.08	18.25	17.75	18.09	165,448	-0.08(-0.43%)
Nov 06, 2006	19.75	19.75	18.04	18.17	250,675	+0.64(+3.63%)
Nov 03, 2006	16.74	17.88	16.73	17.53	90,699	+0.82(+4.94%)
Nov 02, 2006	15.89	16.75	15.85	16.71	182,447	-0.11(-0.66%)
Nov 01, 2006	17.61	17.62	16.78	16.82	90,234	-0.88(-5.00%)
Oct 31, 2006	17.78	18.09	17.60	17.70	124,697	-0.12(-0.67%)
Oct 30, 2006	17.40	17.95	17.39	17.82	61,359	+0.43(+2.47%)
Oct 27, 2006	17.42	17.61	17.25	17.39	106,417	-0.11(-0.64%)
Oct 26, 2006	17.38	17.61	17.19	17.50	56,701	+0.15(+0.89%)
Oct 25, 2006	17.22	17.35	17.13	17.35	65,317	-0.04(-0.25%)
Oct 24, 2006	17.51	17.56	17.19	17.39	30,272	-0.12(-0.69%)
Oct 23, 2006	16.71	17.61	16.68	17.51	98,617	+0.70(+4.19%)
Oct 20, 2006	17.15	17.16	16.75	16.81	56,003	-0.29(-1.71%)
Oct 19, 2006	16.58	17.18	16.58	17.10	55,770	+0.57(+3.43%)
Oct 18, 2006	17.34	17.34	16.51	16.53	67,879	-0.64(-3.75%)
Oct 17, 2006	17.12	17.24	16.86	17.18	67,762	+0.07(+0.40%)
Oct 16, 2006	16.45	17.23	16.45	17.11	91,165	+0.36(+2.15%)
Oct 13, 2006	16.30	16.75	16.30	16.75	153,688	+0.45(+2.74%)
Oct 12, 2006	15.49	16.30	15.49	16.30	70,207	+0.85(+5.50%)
Oct 11, 2006	16.21	16.21	15.30	15.45	67,180	-0.76(-4.71%)
Oct 10, 2006	16.04	16.23	15.98	16.22	39,004	+0.18(+1.13%)
Oct 09, 2006	15.76	16.15	15.76	16.04	33,881	+0.23(+1.47%)
Oct 06, 2006	15.81	15.81	15.59	15.80	33,415	+0.00(+0.00%)
Oct 05, 2006	15.92	15.92	15.76	15.80	41,333	-0.12(-0.75%)
Oct 04, 2006	15.40	16.36	15.40	15.92	60,427	+0.46(+3.00%)
Oct 03, 2006	15.50	15.80	15.29	15.46	31,785	-0.04(-0.28%)
Oct 02, 2006	16.08	16.23	15.46	15.50	74,865	-0.79(-4.85%)
Sep 29, 2006	16.28	16.53	16.24	16.29	86,857	+0.03(+0.21%)
Sep 28, 2006	16.29	16.32	16.00	16.26	55,770	-0.03(-0.21%)
Sep 27, 2006	16.15	16.34	16.05	16.29	63,105	+0.09(+0.53%)
Sep 26, 2006	16.32	16.41	15.74	16.21	123,533	-0.21(-1.26%)
Sep 25, 2006	15.63	16.46	15.61	16.41	186,522	+0.84(+5.41%)
Sep 22, 2006	15.41	15.60	15.17	15.57	91,398	+0.10(+0.67%)
Sep 21, 2006	15.59	15.59	15.37	15.47	88,953	-0.08(-0.50%)
Sep 20, 2006	15.54	15.79	15.43	15.55	114,218	+0.01(+0.06%)
Sep 19, 2006	15.07	15.59	15.02	15.54	147,401	+0.46(+3.08%)
Sep 18, 2006	15.03	15.09	14.99	15.07	63,454	-0.02(-0.11%)
Sep 15, 2006	15.06	15.09	14.94	15.09	156,599	+0.21(+1.44%)
Sep 14, 2006	14.51	14.91	14.44	14.88	80,803	+0.37(+2.55%)
Sep 13, 2006	14.18	14.55	14.12	14.51	56,352	+0.33(+2.36%)
Sep 12, 2006	14.00	14.21	14.00	14.17	117,711	+0.17(+1.23%)
Sep 11, 2006	14.37	14.37	13.97	14.00	105,835	-0.34(-2.40%)
Sep 08, 2006	14.01	14.39	13.95	14.34	128,889	+0.33(+2.39%)
Sep 07, 2006	14.09	14.11	13.89	14.01	88,254	+0.09(+0.62%)
Sep 06, 2006	14.26	14.26	13.92	13.92	57,400	-0.34(-2.41%)
Sep 05, 2006	14.34	14.53	14.23	14.27	111,191	-0.15(-1.07%)

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.