Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	19.82	19.97	19.74	19.86	6,793,723	+0.15(+0.74%)
Nov 29, 2006	19.43	19.80	19.43	19.71	2,507,133	+0.30(+1.57%)
Nov 28, 2006	19.55	19.56	19.28	19.41	2,620,562	-0.15(-0.74%)
Nov 27, 2006	19.86	19.89	19.43	19.55	3,262,409	-0.31(-1.57%)
Nov 24, 2006	19.80	19.95	19.70	19.86	960,747	-0.01(-0.03%)
Nov 22, 2006	20.00	20.06	19.86	19.87	3,264,576	-0.03(-0.17%)
Nov 21, 2006	19.84	19.97	19.81	19.90	2,539,356	+0.12(+0.63%)
Nov 20, 2006	19.97	20.16	19.74	19.78	3,948,760	-0.27(-1.35%)
Nov 17, 2006	19.68	20.08	19.47	20.05	5,870,978	+0.33(+1.65%)
Nov 16, 2006	19.76	19.87	19.59	19.72	3,207,501	+0.05(+0.25%)
Nov 15, 2006	19.58	19.84	19.47	19.68	4,587,284	+0.10(+0.49%)
Nov 14, 2006	19.41	19.61	19.12	19.58	3,665,839	+0.26(+1.32%)
Nov 13, 2006	19.38	19.47	19.13	19.32	3,395,200	+0.03(+0.18%)
Nov 10, 2006	19.15	19.43	19.15	19.29	2,790,921	+0.08(+0.40%)
Nov 09, 2006	19.21	19.34	19.09	19.21	4,095,278	-0.03(-0.14%)
Nov 08, 2006	19.00	19.32	18.98	19.24	6,490,284	+0.06(+0.32%)
Nov 07, 2006	19.05	19.25	18.87	19.18	3,553,277	+0.22(+1.17%)
Nov 06, 2006	18.82	19.05	18.77	18.96	3,606,452	+0.21(+1.15%)
Nov 03, 2006	18.69	18.89	18.64	18.74	2,731,823	+0.10(+0.52%)
Nov 02, 2006	18.84	18.98	18.58	18.64	3,742,710	-0.20(-1.07%)
Nov 01, 2006	19.24	19.24	18.75	18.84	5,135,932	-0.29(-1.52%)
Oct 31, 2006	19.38	19.59	18.71	19.14	9,165,610	-0.24(-1.25%)
Oct 30, 2006	19.63	19.68	19.34	19.38	4,230,959	-0.25(-1.27%)
Oct 27, 2006	19.72	19.73	19.45	19.63	4,050,340	-0.17(-0.84%)
Oct 26, 2006	19.20	19.89	19.21	19.79	6,861,636	+0.60(+3.10%)
Oct 25, 2006	19.34	19.35	19.14	19.20	3,249,260	-0.18(-0.93%)
Oct 24, 2006	19.27	19.44	19.24	19.38	3,377,860	+0.11(+0.57%)
Oct 23, 2006	19.26	19.34	19.16	19.27	2,415,668	+0.01(+0.04%)
Oct 20, 2006	19.43	19.43	18.96	19.26	2,525,051	-0.06(-0.32%)
Oct 19, 2006	19.27	19.43	19.14	19.32	2,563,342	+0.06(+0.29%)
Oct 18, 2006	19.53	19.81	19.20	19.27	3,159,962	-0.12(-0.61%)
Oct 17, 2006	19.72	19.72	19.34	19.38	3,709,188	-0.33(-1.68%)
Oct 16, 2006	18.96	19.74	18.96	19.72	6,275,853	+0.77(+4.05%)
Oct 13, 2006	19.02	19.06	18.79	18.95	3,841,111	-0.16(-0.83%)
Oct 12, 2006	19.01	19.16	18.88	19.11	4,783,364	+0.10(+0.51%)
Oct 11, 2006	19.17	19.27	18.92	19.01	5,307,447	-0.29(-1.51%)
Oct 10, 2006	19.40	19.60	19.19	19.30	4,404,931	-0.10(-0.50%)
Oct 09, 2006	19.07	19.41	18.79	19.40	4,773,394	+0.34(+1.78%)
Oct 06, 2006	19.03	19.11	18.91	19.06	2,997,838	-0.04(-0.22%)
Oct 05, 2006	19.03	19.21	19.01	19.10	3,833,309	+0.06(+0.29%)
Oct 04, 2006	18.98	19.18	18.62	19.05	5,408,160	+0.07(+0.36%)
Oct 03, 2006	19.19	19.20	18.85	18.98	4,285,289	-0.21(-1.08%)
Oct 02, 2006	19.05	19.38	18.87	19.18	5,373,048	+0.21(+1.09%)
Sep 29, 2006	19.17	19.26	18.98	18.98	3,201,143	-0.19(-1.01%)
Sep 28, 2006	19.13	19.29	18.93	19.17	3,334,945	+0.03(+0.18%)
Sep 27, 2006	18.89	19.20	18.84	19.14	5,274,647	+0.25(+1.32%)
Sep 26, 2006	18.55	19.10	18.39	18.89	6,884,177	+0.33(+1.79%)
Sep 25, 2006	18.50	18.69	18.32	18.55	4,703,747	+0.14(+0.75%)
Sep 22, 2006	18.16	18.48	17.89	18.42	5,587,479	+0.36(+1.99%)
Sep 21, 2006	18.20	18.38	17.96	18.06	8,271,330	-0.57(-3.05%)
Sep 20, 2006	18.40	18.93	18.19	18.62	12,163,160	-0.30(-1.57%)
Sep 19, 2006	19.08	19.11	18.73	18.92	3,976,937	-0.15(-0.80%)
Sep 18, 2006	19.13	19.56	18.77	19.07	5,489,800	-0.46(-2.37%)
Sep 15, 2006	19.64	19.78	19.52	19.54	3,560,791	+0.10(+0.53%)
Sep 14, 2006	19.12	19.65	18.94	19.43	3,443,028	+0.32(+1.67%)
Sep 13, 2006	19.24	19.41	19.05	19.11	4,966,584	-0.13(-0.68%)
Sep 12, 2006	19.03	19.37	18.96	19.25	5,470,727	+0.15(+0.80%)
Sep 11, 2006	18.55	19.14	18.46	19.09	5,843,813	+0.39(+2.11%)
Sep 08, 2006	18.55	18.73	18.42	18.70	2,406,565	+0.12(+0.67%)
Sep 07, 2006	18.97	18.98	18.47	18.57	5,686,891	-0.39(-2.04%)
Sep 06, 2006	19.36	19.37	18.91	18.96	3,970,435	-0.39(-2.04%)
Sep 05, 2006	19.28	19.41	19.07	19.36	3,430,457	+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.