Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	18.91	19.05	18.83	18.94	7,121,864	+0.14(+0.74%)
Nov 29, 2006	18.54	18.89	18.54	18.80	2,628,229	+0.29(+1.57%)
Nov 28, 2006	18.65	18.66	18.39	18.51	2,747,137	-0.14(-0.74%)
Nov 27, 2006	18.95	18.97	18.54	18.65	3,419,985	-0.30(-1.57%)
Nov 24, 2006	18.89	19.03	18.80	18.95	1,007,152	-0.01(-0.03%)
Nov 22, 2006	19.08	19.13	18.94	18.95	3,422,257	-0.03(-0.17%)
Nov 21, 2006	18.93	19.05	18.89	18.99	2,662,008	+0.12(+0.63%)
Nov 20, 2006	19.05	19.23	18.83	18.87	4,139,488	-0.26(-1.35%)
Nov 17, 2006	18.78	19.15	18.57	19.13	6,154,550	+0.31(+1.65%)
Nov 16, 2006	18.85	18.95	18.68	18.82	3,362,425	+0.05(+0.25%)
Nov 15, 2006	18.68	18.93	18.58	18.77	4,808,853	+0.09(+0.50%)
Nov 14, 2006	18.52	18.71	18.24	18.68	3,842,901	+0.24(+1.32%)
Nov 13, 2006	18.48	18.58	18.25	18.43	3,559,190	+0.03(+0.18%)
Nov 10, 2006	18.27	18.53	18.27	18.40	2,925,725	+0.07(+0.40%)
Nov 09, 2006	18.33	18.45	18.21	18.33	4,293,083	-0.03(-0.14%)
Nov 08, 2006	18.12	18.43	18.11	18.35	6,803,768	+0.06(+0.33%)
Nov 07, 2006	18.17	18.37	18.00	18.29	3,724,903	+0.21(+1.17%)
Nov 06, 2006	17.96	18.17	17.90	18.08	3,780,645	+0.20(+1.15%)
Nov 03, 2006	17.82	18.02	17.79	17.88	2,863,772	+0.09(+0.52%)
Nov 02, 2006	17.98	18.11	17.73	17.79	3,923,485	-0.19(-1.07%)
Nov 01, 2006	18.35	18.35	17.89	17.98	5,384,000	-0.28(-1.52%)
Oct 31, 2006	18.48	18.68	17.84	18.25	9,608,314	-0.23(-1.25%)
Oct 30, 2006	18.73	18.78	18.45	18.48	4,435,317	-0.24(-1.27%)
Oct 27, 2006	18.82	18.82	18.56	18.72	4,245,974	-0.16(-0.84%)
Oct 26, 2006	18.31	18.97	18.33	18.88	7,193,057	+0.57(+3.10%)
Oct 25, 2006	18.45	18.46	18.25	18.31	3,406,201	-0.17(-0.93%)
Oct 24, 2006	18.38	18.54	18.35	18.48	3,541,013	+0.11(+0.57%)
Oct 23, 2006	18.37	18.45	18.28	18.38	2,532,346	+0.01(+0.04%)
Oct 20, 2006	18.54	18.54	18.09	18.37	2,647,012	-0.06(-0.32%)
Oct 19, 2006	18.39	18.54	18.25	18.43	2,687,153	+0.05(+0.29%)
Oct 18, 2006	18.63	18.89	18.31	18.38	3,312,590	-0.11(-0.61%)
Oct 17, 2006	18.81	18.81	18.45	18.49	3,888,343	-0.32(-1.68%)
Oct 16, 2006	18.09	18.83	18.09	18.81	6,578,981	+0.73(+4.05%)
Oct 13, 2006	18.14	18.18	17.92	18.08	4,026,639	-0.15(-0.83%)
Oct 12, 2006	18.14	18.28	18.01	18.23	5,014,403	+0.09(+0.51%)
Oct 11, 2006	18.29	18.39	18.05	18.14	5,563,800	-0.28(-1.51%)
Oct 10, 2006	18.50	18.70	18.31	18.41	4,617,692	-0.09(-0.50%)
Oct 09, 2006	18.19	18.52	17.92	18.50	5,003,951	+0.32(+1.78%)
Oct 06, 2006	18.15	18.23	18.04	18.18	3,142,636	-0.04(-0.22%)
Oct 05, 2006	18.15	18.33	18.14	18.22	4,018,460	+0.05(+0.29%)
Oct 04, 2006	18.10	18.29	17.77	18.17	5,669,378	+0.07(+0.36%)
Oct 03, 2006	18.31	18.31	17.98	18.10	4,492,271	-0.20(-1.08%)
Oct 02, 2006	18.17	18.48	18.00	18.30	5,632,569	+0.20(+1.09%)
Sep 29, 2006	18.29	18.37	18.10	18.10	3,355,760	-0.18(-1.01%)
Sep 28, 2006	18.25	18.41	18.06	18.29	3,496,025	+0.03(+0.18%)
Sep 27, 2006	18.02	18.32	17.97	18.25	5,529,416	+0.24(+1.32%)
Sep 26, 2006	17.70	18.22	17.54	18.02	7,216,687	+0.32(+1.79%)
Sep 25, 2006	17.65	17.82	17.47	17.70	4,930,941	+0.13(+0.75%)
Sep 22, 2006	17.32	17.63	17.07	17.57	5,857,357	+0.34(+1.99%)
Sep 21, 2006	17.36	17.53	17.13	17.22	8,670,840	-0.54(-3.05%)
Sep 20, 2006	17.55	18.06	17.36	17.77	12,750,647	-0.28(-1.57%)
Sep 19, 2006	18.20	18.23	17.86	18.05	4,169,025	-0.15(-0.80%)
Sep 18, 2006	18.25	18.66	17.90	18.19	5,754,961	-0.44(-2.37%)
Sep 15, 2006	18.74	18.87	18.62	18.64	3,732,779	+0.10(+0.53%)
Sep 14, 2006	18.24	18.74	18.07	18.54	3,609,328	+0.30(+1.67%)
Sep 13, 2006	18.35	18.51	18.17	18.23	5,206,472	-0.13(-0.68%)
Sep 12, 2006	18.15	18.48	18.09	18.36	5,734,966	+0.15(+0.80%)
Sep 11, 2006	17.69	18.26	17.61	18.21	6,126,073	+0.38(+2.11%)
Sep 08, 2006	17.69	17.87	17.57	17.84	2,522,803	+0.12(+0.67%)
Sep 07, 2006	18.10	18.10	17.62	17.72	5,961,572	-0.37(-2.04%)
Sep 06, 2006	18.47	18.48	18.04	18.09	4,162,209	-0.38(-2.04%)
Sep 05, 2006	18.39	18.51	18.19	18.47	3,596,150	+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.