Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	19.81	19.96	19.73	19.85	6,796,325	+0.15(+0.74%)
Nov 29, 2006	19.43	19.79	19.43	19.70	2,508,093	+0.30(+1.57%)
Nov 28, 2006	19.54	19.55	19.27	19.40	2,621,565	-0.15(-0.74%)
Nov 27, 2006	19.85	19.88	19.43	19.54	3,263,658	-0.31(-1.57%)
Nov 24, 2006	19.79	19.94	19.70	19.85	961,115	-0.01(-0.03%)
Nov 22, 2006	19.99	20.05	19.85	19.86	3,265,826	-0.03(-0.17%)
Nov 21, 2006	19.83	19.96	19.80	19.90	2,540,328	+0.12(+0.63%)
Nov 20, 2006	19.96	20.15	19.73	19.77	3,950,272	-0.27(-1.35%)
Nov 17, 2006	19.67	20.07	19.46	20.04	5,873,226	+0.33(+1.65%)
Nov 16, 2006	19.75	19.86	19.58	19.72	3,208,729	+0.05(+0.25%)
Nov 15, 2006	19.57	19.83	19.47	19.67	4,589,040	+0.10(+0.50%)
Nov 14, 2006	19.41	19.61	19.11	19.57	3,667,243	+0.26(+1.32%)
Nov 13, 2006	19.37	19.47	19.12	19.32	3,396,500	+0.03(+0.18%)
Nov 10, 2006	19.14	19.42	19.14	19.28	2,791,990	+0.08(+0.40%)
Nov 09, 2006	19.20	19.34	19.08	19.20	4,096,846	-0.03(-0.14%)
Nov 08, 2006	18.99	19.32	18.98	19.23	6,492,769	+0.06(+0.32%)
Nov 07, 2006	19.05	19.25	18.86	19.17	3,554,638	+0.22(+1.17%)
Nov 06, 2006	18.82	19.04	18.76	18.95	3,607,832	+0.21(+1.14%)
Nov 03, 2006	18.68	18.89	18.64	18.73	2,732,869	+0.10(+0.52%)
Nov 02, 2006	18.84	18.98	18.57	18.64	3,744,143	-0.20(-1.06%)
Nov 01, 2006	19.23	19.23	18.75	18.84	5,137,898	-0.29(-1.52%)
Oct 31, 2006	19.37	19.58	18.70	19.13	9,169,119	-0.24(-1.25%)
Oct 30, 2006	19.63	19.67	19.33	19.37	4,232,579	-0.25(-1.27%)
Oct 27, 2006	19.72	19.72	19.45	19.62	4,051,891	-0.17(-0.84%)
Oct 26, 2006	19.19	19.88	19.20	19.79	6,864,263	+0.59(+3.10%)
Oct 25, 2006	19.34	19.34	19.13	19.19	3,250,504	-0.18(-0.93%)
Oct 24, 2006	19.26	19.43	19.23	19.37	3,379,154	+0.11(+0.57%)
Oct 23, 2006	19.25	19.34	19.16	19.26	2,416,593	+0.01(+0.04%)
Oct 20, 2006	19.43	19.43	18.96	19.25	2,526,017	-0.06(-0.32%)
Oct 19, 2006	19.27	19.43	19.13	19.32	2,564,323	+0.06(+0.29%)
Oct 18, 2006	19.52	19.80	19.19	19.26	3,161,172	-0.12(-0.61%)
Oct 17, 2006	19.71	19.71	19.34	19.38	3,710,608	-0.33(-1.68%)
Oct 16, 2006	18.96	19.74	18.96	19.71	6,278,256	+0.77(+4.05%)
Oct 13, 2006	19.01	19.05	18.78	18.94	3,842,582	-0.16(-0.83%)
Oct 12, 2006	19.00	19.16	18.87	19.10	4,785,195	+0.10(+0.51%)
Oct 11, 2006	19.16	19.27	18.91	19.00	5,309,480	-0.29(-1.51%)
Oct 10, 2006	19.39	19.59	19.18	19.29	4,406,618	-0.10(-0.50%)
Oct 09, 2006	19.06	19.41	18.78	19.39	4,775,221	+0.34(+1.78%)
Oct 06, 2006	19.02	19.11	18.91	19.05	2,998,986	-0.04(-0.22%)
Oct 05, 2006	19.02	19.20	19.00	19.09	3,834,776	+0.06(+0.29%)
Oct 04, 2006	18.97	19.17	18.62	19.04	5,410,231	+0.07(+0.36%)
Oct 03, 2006	19.18	19.19	18.84	18.97	4,286,930	-0.21(-1.08%)
Oct 02, 2006	19.04	19.37	18.86	19.18	5,375,105	+0.21(+1.09%)
Sep 29, 2006	19.16	19.25	18.97	18.97	3,202,369	-0.19(-1.01%)
Sep 28, 2006	19.12	19.29	18.93	19.16	3,336,222	+0.03(+0.18%)
Sep 27, 2006	18.89	19.20	18.83	19.13	5,276,667	+0.25(+1.32%)
Sep 26, 2006	18.55	19.09	18.38	18.88	6,886,813	+0.33(+1.79%)
Sep 25, 2006	18.49	18.68	18.31	18.55	4,705,548	+0.14(+0.75%)
Sep 22, 2006	18.15	18.47	17.88	18.41	5,589,618	+0.36(+1.99%)
Sep 21, 2006	18.19	18.37	17.95	18.05	8,274,497	-0.57(-3.05%)
Sep 20, 2006	18.39	18.92	18.19	18.62	12,167,817	-0.30(-1.57%)
Sep 19, 2006	19.07	19.10	18.72	18.91	3,978,460	-0.15(-0.80%)
Sep 18, 2006	19.12	19.56	18.76	19.07	5,491,902	-0.46(-2.37%)
Sep 15, 2006	19.63	19.77	19.51	19.53	3,562,154	+0.10(+0.53%)
Sep 14, 2006	19.11	19.64	18.93	19.43	3,444,346	+0.32(+1.67%)
Sep 13, 2006	19.23	19.40	19.05	19.11	4,968,485	-0.13(-0.68%)
Sep 12, 2006	19.02	19.36	18.96	19.24	5,472,821	+0.15(+0.80%)
Sep 11, 2006	18.54	19.14	18.45	19.09	5,846,051	+0.39(+2.11%)
Sep 08, 2006	18.54	18.73	18.42	18.69	2,407,486	+0.12(+0.67%)
Sep 07, 2006	18.96	18.97	18.46	18.57	5,689,069	-0.39(-2.04%)
Sep 06, 2006	19.36	19.36	18.90	18.96	3,971,955	-0.39(-2.04%)
Sep 05, 2006	19.27	19.40	19.06	19.35	3,431,770	+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.