Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	19.73	19.87	19.65	19.76	6,824,905	+0.14(+0.74%)
Nov 29, 2006	19.34	19.71	19.34	19.62	2,518,640	+0.30(+1.57%)
Nov 28, 2006	19.46	19.47	19.19	19.32	2,632,590	-0.14(-0.74%)
Nov 27, 2006	19.77	19.80	19.34	19.46	3,277,383	-0.31(-1.57%)
Nov 24, 2006	19.71	19.85	19.61	19.77	965,157	-0.01(-0.03%)
Nov 22, 2006	19.91	19.96	19.76	19.78	3,279,560	-0.03(-0.17%)
Nov 21, 2006	19.75	19.87	19.72	19.81	2,551,011	+0.12(+0.63%)
Nov 20, 2006	19.87	20.07	19.65	19.69	3,966,884	-0.27(-1.35%)
Nov 17, 2006	19.59	19.99	19.38	19.96	5,897,924	+0.32(+1.65%)
Nov 16, 2006	19.67	19.78	19.50	19.63	3,222,222	+0.05(+0.25%)
Nov 15, 2006	19.49	19.75	19.39	19.59	4,608,339	+0.10(+0.49%)
Nov 14, 2006	19.32	19.52	19.03	19.49	3,682,664	+0.25(+1.33%)
Nov 13, 2006	19.29	19.39	19.04	19.23	3,410,783	+0.03(+0.18%)
Nov 10, 2006	19.06	19.34	19.06	19.20	2,803,731	+0.08(+0.40%)
Nov 09, 2006	19.12	19.25	19.00	19.12	4,114,075	-0.03(-0.14%)
Nov 08, 2006	18.91	19.23	18.90	19.15	6,520,073	+0.06(+0.32%)
Nov 07, 2006	18.97	19.17	18.78	19.09	3,569,586	+0.22(+1.17%)
Nov 06, 2006	18.74	18.96	18.68	18.87	3,623,004	+0.21(+1.14%)
Nov 03, 2006	18.60	18.81	18.56	18.66	2,744,361	+0.10(+0.52%)
Nov 02, 2006	18.76	18.90	18.50	18.56	3,759,889	-0.20(-1.06%)
Nov 01, 2006	19.15	19.15	18.67	18.76	5,159,504	-0.29(-1.52%)
Oct 31, 2006	19.29	19.50	18.62	19.05	9,207,678	-0.24(-1.25%)
Oct 30, 2006	19.54	19.59	19.25	19.29	4,250,378	-0.25(-1.27%)
Oct 27, 2006	19.63	19.64	19.37	19.54	4,068,930	-0.17(-0.84%)
Oct 26, 2006	19.11	19.80	19.12	19.70	6,893,129	+0.59(+3.10%)
Oct 25, 2006	19.25	19.26	19.05	19.11	3,264,173	-0.18(-0.93%)
Oct 24, 2006	19.18	19.35	19.15	19.29	3,393,364	+0.11(+0.57%)
Oct 23, 2006	19.17	19.25	19.08	19.18	2,426,755	+0.01(+0.04%)
Oct 20, 2006	19.34	19.34	18.88	19.17	2,536,640	-0.06(-0.32%)
Oct 19, 2006	19.19	19.34	19.05	19.23	2,575,107	+0.06(+0.29%)
Oct 18, 2006	19.44	19.72	19.11	19.18	3,174,465	-0.12(-0.61%)
Oct 17, 2006	19.63	19.63	19.25	19.30	3,726,212	-0.33(-1.68%)
Oct 16, 2006	18.88	19.65	18.88	19.63	6,304,658	+0.76(+4.05%)
Oct 13, 2006	18.93	18.97	18.70	18.86	3,858,741	-0.16(-0.83%)
Oct 12, 2006	18.92	19.08	18.79	19.02	4,805,318	+0.10(+0.51%)
Oct 11, 2006	19.08	19.19	18.83	18.92	5,331,807	-0.29(-1.51%)
Oct 10, 2006	19.31	19.51	19.10	19.21	4,425,149	-0.10(-0.50%)
Oct 09, 2006	18.98	19.32	18.70	19.31	4,795,302	+0.34(+1.78%)
Oct 06, 2006	18.94	19.03	18.83	18.97	3,011,598	-0.04(-0.22%)
Oct 05, 2006	18.94	19.12	18.92	19.01	3,850,903	+0.06(+0.29%)
Oct 04, 2006	18.89	19.09	18.54	18.96	5,432,983	+0.07(+0.36%)
Oct 03, 2006	19.10	19.11	18.77	18.89	4,304,958	-0.21(-1.08%)
Oct 02, 2006	18.96	19.29	18.78	19.10	5,397,709	+0.21(+1.09%)
Sep 29, 2006	19.08	19.17	18.89	18.89	3,215,835	-0.19(-1.01%)
Sep 28, 2006	19.04	19.21	18.85	19.08	3,350,252	+0.03(+0.18%)
Sep 27, 2006	18.81	19.12	18.76	19.05	5,298,856	+0.25(+1.32%)
Sep 26, 2006	18.47	19.01	18.30	18.80	6,915,774	+0.33(+1.79%)
Sep 25, 2006	18.41	18.60	18.24	18.47	4,725,336	+0.14(+0.75%)
Sep 22, 2006	18.08	18.39	17.81	18.33	5,613,124	+0.36(+1.99%)
Sep 21, 2006	18.12	18.30	17.88	17.97	8,309,293	-0.56(-3.05%)
Sep 20, 2006	18.31	18.84	18.11	18.54	12,218,986	-0.30(-1.57%)
Sep 19, 2006	18.99	19.02	18.64	18.83	3,995,190	-0.15(-0.80%)
Sep 18, 2006	19.04	19.48	18.68	18.99	5,514,997	-0.46(-2.37%)
Sep 15, 2006	19.55	19.69	19.43	19.45	3,577,134	+0.10(+0.53%)
Sep 14, 2006	19.03	19.56	18.86	19.34	3,458,830	+0.32(+1.67%)
Sep 13, 2006	19.15	19.32	18.97	19.03	4,989,379	-0.13(-0.68%)
Sep 12, 2006	18.94	19.28	18.88	19.16	5,495,836	+0.15(+0.80%)
Sep 11, 2006	18.46	19.06	18.37	19.01	5,870,635	+0.39(+2.11%)
Sep 08, 2006	18.46	18.65	18.34	18.61	2,417,610	+0.12(+0.67%)
Sep 07, 2006	18.88	18.89	18.39	18.49	5,712,993	-0.39(-2.04%)
Sep 06, 2006	19.28	19.28	18.82	18.88	3,988,658	-0.39(-2.04%)
Sep 05, 2006	19.19	19.32	18.98	19.27	3,446,202	+0.16(+0.83%)

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.