Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	18.91	19.05	18.84	18.95	7,119,139	+0.14(+0.74%)
Nov 29, 2006	18.54	18.89	18.54	18.81	2,627,223	+0.29(+1.57%)
Nov 28, 2006	18.66	18.66	18.40	18.52	2,746,085	-0.14(-0.74%)
Nov 27, 2006	18.95	18.98	18.54	18.66	3,418,676	-0.30(-1.57%)
Nov 24, 2006	18.89	19.03	18.80	18.95	1,006,766	-0.01(-0.03%)
Nov 22, 2006	19.09	19.14	18.95	18.96	3,420,948	-0.03(-0.17%)
Nov 21, 2006	18.93	19.05	18.90	18.99	2,660,989	+0.12(+0.63%)
Nov 20, 2006	19.05	19.24	18.84	18.88	4,137,904	-0.26(-1.35%)
Nov 17, 2006	18.78	19.16	18.58	19.13	6,152,195	+0.31(+1.65%)
Nov 16, 2006	18.86	18.96	18.69	18.82	3,361,138	+0.05(+0.25%)
Nov 15, 2006	18.68	18.93	18.58	18.78	4,807,012	+0.09(+0.50%)
Nov 14, 2006	18.53	18.72	18.25	18.68	3,841,431	+0.24(+1.33%)
Nov 13, 2006	18.49	18.58	18.25	18.44	3,557,828	+0.03(+0.18%)
Nov 10, 2006	18.27	18.54	18.27	18.41	2,924,605	+0.07(+0.40%)
Nov 09, 2006	18.33	18.46	18.21	18.33	4,291,440	-0.03(-0.14%)
Nov 08, 2006	18.13	18.44	18.12	18.36	6,801,165	+0.06(+0.33%)
Nov 07, 2006	18.18	18.37	18.00	18.30	3,723,477	+0.21(+1.17%)
Nov 06, 2006	17.96	18.18	17.91	18.09	3,779,199	+0.20(+1.14%)
Nov 03, 2006	17.83	18.03	17.79	17.88	2,862,676	+0.09(+0.52%)
Nov 02, 2006	17.98	18.12	17.73	17.79	3,921,984	-0.19(-1.06%)
Nov 01, 2006	18.36	18.36	17.90	17.98	5,381,940	-0.28(-1.52%)
Oct 31, 2006	18.49	18.69	17.85	18.26	9,604,637	-0.23(-1.25%)
Oct 30, 2006	18.74	18.78	18.45	18.49	4,433,620	-0.24(-1.27%)
Oct 27, 2006	18.82	18.83	18.56	18.73	4,244,349	-0.16(-0.84%)
Oct 26, 2006	18.32	18.98	18.33	18.89	7,190,305	+0.57(+3.10%)
Oct 25, 2006	18.46	18.47	18.26	18.32	3,404,898	-0.17(-0.93%)
Oct 24, 2006	18.39	18.55	18.36	18.49	3,539,658	+0.11(+0.57%)
Oct 23, 2006	18.38	18.46	18.29	18.39	2,531,377	+0.01(+0.04%)
Oct 20, 2006	18.54	18.54	18.10	18.38	2,645,999	-0.06(-0.32%)
Oct 19, 2006	18.39	18.54	18.26	18.44	2,686,124	+0.05(+0.29%)
Oct 18, 2006	18.64	18.90	18.32	18.39	3,311,322	-0.11(-0.61%)
Oct 17, 2006	18.82	18.82	18.46	18.50	3,886,856	-0.32(-1.68%)
Oct 16, 2006	18.10	18.84	18.10	18.82	6,576,463	+0.73(+4.05%)
Oct 13, 2006	18.15	18.19	17.93	18.08	4,025,099	-0.15(-0.83%)
Oct 12, 2006	18.14	18.29	18.02	18.23	5,012,484	+0.09(+0.51%)
Oct 11, 2006	18.29	18.39	18.06	18.14	5,561,671	-0.28(-1.51%)
Oct 10, 2006	18.51	18.70	18.31	18.42	4,615,925	-0.09(-0.50%)
Oct 09, 2006	18.19	18.53	17.93	18.51	5,002,037	+0.32(+1.78%)
Oct 06, 2006	18.16	18.24	18.05	18.19	3,141,433	-0.04(-0.22%)
Oct 05, 2006	18.16	18.33	18.14	18.23	4,016,922	+0.05(+0.29%)
Oct 04, 2006	18.11	18.30	17.77	18.18	5,667,208	+0.07(+0.37%)
Oct 03, 2006	18.31	18.32	17.99	18.11	4,490,552	-0.20(-1.08%)
Oct 02, 2006	18.18	18.49	18.00	18.31	5,630,414	+0.20(+1.09%)
Sep 29, 2006	18.29	18.38	18.11	18.11	3,354,476	-0.18(-1.01%)
Sep 28, 2006	18.25	18.41	18.07	18.29	3,494,687	+0.03(+0.18%)
Sep 27, 2006	18.03	18.33	17.98	18.26	5,527,300	+0.24(+1.32%)
Sep 26, 2006	17.71	18.23	17.55	18.02	7,213,926	+0.32(+1.79%)
Sep 25, 2006	17.65	17.83	17.48	17.71	4,929,054	+0.13(+0.75%)
Sep 22, 2006	17.33	17.63	17.07	17.57	5,855,116	+0.34(+1.99%)
Sep 21, 2006	17.37	17.54	17.14	17.23	8,667,522	-0.54(-3.05%)
Sep 20, 2006	17.55	18.06	17.36	17.77	12,745,768	-0.28(-1.57%)
Sep 19, 2006	18.21	18.23	17.87	18.06	4,167,430	-0.15(-0.80%)
Sep 18, 2006	18.25	18.67	17.91	18.20	5,752,758	-0.44(-2.37%)
Sep 15, 2006	18.74	18.88	18.62	18.64	3,731,351	+0.10(+0.53%)
Sep 14, 2006	18.25	18.75	18.08	18.54	3,607,947	+0.30(+1.67%)
Sep 13, 2006	18.36	18.52	18.18	18.24	5,204,480	-0.13(-0.68%)
Sep 12, 2006	18.16	18.49	18.10	18.37	5,732,772	+0.15(+0.80%)
Sep 11, 2006	17.70	18.27	17.61	18.22	6,123,728	+0.38(+2.11%)
Sep 08, 2006	17.70	17.88	17.58	17.84	2,521,838	+0.12(+0.67%)
Sep 07, 2006	18.10	18.11	17.63	17.73	5,959,290	-0.37(-2.04%)
Sep 06, 2006	18.48	18.49	18.04	18.10	4,160,616	-0.38(-2.04%)
Sep 05, 2006	18.40	18.52	18.19	18.47	3,594,774	+0.15(+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.