Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	17.97	18.17	17.72	18.09	651,717	+0.08(+0.44%)
Nov 29, 2006	18.03	18.28	17.84	18.01	548,207	+0.14(+0.77%)
Nov 28, 2006	17.79	17.90	17.60	17.87	506,722	+0.02(+0.11%)
Nov 27, 2006	18.36	18.37	17.81	17.85	877,961	-0.61(-3.32%)
Nov 24, 2006	18.36	18.63	18.22	18.46	282,097	+0.04(+0.21%)
Nov 22, 2006	18.51	18.54	18.29	18.42	656,675	-0.08(-0.43%)
Nov 21, 2006	18.67	18.71	18.45	18.50	636,540	-0.12(-0.64%)
Nov 20, 2006	18.85	18.92	18.49	18.62	908,923	-0.20(-1.05%)
Nov 17, 2006	19.08	19.17	18.60	18.82	758,566	-0.27(-1.40%)
Nov 16, 2006	19.27	19.31	18.87	19.08	829,090	-0.22(-1.13%)
Nov 15, 2006	19.17	19.37	19.11	19.30	628,850	+0.22(+1.14%)
Nov 14, 2006	18.69	19.10	18.54	19.08	1,074,458	+0.40(+2.12%)
Nov 13, 2006	18.48	18.76	18.34	18.69	840,726	+0.23(+1.23%)
Nov 10, 2006	18.29	18.52	18.19	18.46	996,042	+0.15(+0.81%)
Nov 09, 2006	18.28	18.48	18.11	18.31	838,500	+0.08(+0.43%)
Nov 08, 2006	17.91	18.33	17.83	18.23	888,181	+0.25(+1.37%)
Nov 07, 2006	18.04	18.18	17.92	17.99	1,126,871	-0.10(-0.55%)
Nov 06, 2006	17.81	18.18	17.69	18.09	953,747	+0.44(+2.52%)
Nov 03, 2006	17.69	17.79	17.42	17.64	836,881	-0.03(-0.17%)
Nov 02, 2006	17.69	17.81	17.46	17.67	1,034,390	-0.19(-1.05%)
Nov 01, 2006	18.54	18.60	17.83	17.86	1,389,642	-0.67(-3.63%)
Oct 31, 2006	18.48	18.76	18.42	18.53	1,022,248	+0.01(+0.05%)
Oct 30, 2006	18.58	18.65	18.07	18.52	1,202,252	-0.42(-2.24%)
Oct 27, 2006	18.40	19.50	18.38	18.95	2,176,944	-0.89(-4.48%)
Oct 26, 2006	19.15	19.84	19.15	19.84	1,354,633	+0.71(+3.72%)
Oct 25, 2006	19.24	19.27	18.93	19.12	759,173	-0.07(-0.36%)
Oct 24, 2006	18.93	19.25	18.77	19.19	785,177	+0.12(+0.62%)
Oct 23, 2006	18.62	19.23	18.56	19.07	933,005	+0.30(+1.58%)
Oct 20, 2006	18.91	18.94	18.54	18.78	1,402,897	-0.06(-0.31%)
Oct 19, 2006	18.28	18.93	18.27	18.84	1,218,643	+0.52(+2.86%)
Oct 18, 2006	18.23	18.53	18.15	18.31	931,689	+0.18(+0.98%)
Oct 17, 2006	17.70	18.43	17.49	18.14	2,123,621	+0.43(+2.46%)
Oct 16, 2006	17.74	17.78	17.61	17.70	749,763	-0.04(-0.22%)
Oct 13, 2006	17.69	17.79	17.52	17.74	614,684	+0.05(+0.28%)
Oct 12, 2006	17.59	17.79	17.41	17.69	1,067,173	+0.24(+1.36%)
Oct 11, 2006	17.31	17.79	16.99	17.45	863,998	+0.02(+0.11%)
Oct 10, 2006	17.59	17.85	17.39	17.43	881,402	-0.22(-1.23%)
Oct 09, 2006	16.65	17.86	16.58	17.65	2,076,875	+0.79(+4.69%)
Oct 06, 2006	16.57	17.17	16.44	16.86	2,105,914	+0.06(+0.35%)
Oct 05, 2006	16.65	16.98	16.55	16.80	2,627,409	-0.23(-1.33%)
Oct 04, 2006	17.64	17.98	16.85	17.03	3,167,320	+0.00(+0.00%)
Oct 03, 2006	16.79	17.05	16.35	17.03	1,339,354	+0.24(+1.41%)
Oct 02, 2006	16.90	17.03	16.51	16.79	863,593	+0.30(+1.80%)
Sep 29, 2006	16.67	16.95	16.49	16.49	397,344	-0.18(-1.07%)
Sep 28, 2006	16.80	16.98	16.46	16.67	497,818	-0.07(-0.41%)
Sep 27, 2006	16.59	17.24	16.59	16.74	849,833	+0.03(+0.18%)
Sep 26, 2006	16.25	16.90	16.16	16.71	908,417	+0.26(+1.56%)
Sep 25, 2006	15.74	16.58	15.53	16.46	2,192,122	+0.79(+5.05%)
Sep 22, 2006	15.57	15.73	15.28	15.66	1,728,604	-0.21(-1.31%)
Sep 21, 2006	16.50	16.51	15.77	15.87	2,413,003	-1.39(-8.07%)
Sep 20, 2006	17.30	17.46	17.21	17.27	1,654,639	+0.04(+0.23%)
Sep 19, 2006	17.22	17.30	16.76	17.23	1,048,859	-0.02(-0.11%)
Sep 18, 2006	17.09	17.27	16.85	17.25	648,479	-0.01(-0.06%)
Sep 15, 2006	17.64	17.77	16.96	17.26	898,198	-0.21(-1.19%)
Sep 14, 2006	17.22	17.48	16.83	17.46	499,639	+0.13(+0.74%)
Sep 13, 2006	17.11	17.51	17.00	17.34	556,706	+0.27(+1.56%)
Sep 12, 2006	16.04	17.09	16.04	17.07	515,525	+1.13(+7.07%)
Sep 11, 2006	16.26	16.26	15.85	15.94	741,061	-0.45(-2.77%)
Sep 08, 2006	16.09	16.48	16.00	16.40	389,755	+0.34(+2.09%)
Sep 07, 2006	15.96	16.19	15.67	16.06	495,390	+0.08(+0.49%)
Sep 06, 2006	16.28	16.29	15.86	15.98	533,232	-0.48(-2.94%)
Sep 05, 2006	16.38	16.54	16.20	16.47	388,136	+0.04(+0.24%)

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.