Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	20.04	20.24	19.90	20.04	4,592,880	+0.04(+0.18%)
Nov 29, 2006	19.87	20.12	19.81	20.00	3,468,214	+0.19(+0.98%)
Nov 28, 2006	19.71	19.93	19.66	19.81	4,120,347	+0.07(+0.36%)
Nov 27, 2006	19.49	19.84	19.43	19.74	5,959,080	-0.19(-0.97%)
Nov 24, 2006	19.95	20.16	19.93	19.93	1,380,910	-0.17(-0.87%)
Nov 22, 2006	20.17	20.18	19.73	20.11	4,220,103	-0.09(-0.44%)
Nov 21, 2006	20.20	20.21	20.02	20.20	3,310,155	+0.01(+0.05%)
Nov 20, 2006	20.51	20.51	20.10	20.19	4,686,279	-0.29(-1.41%)
Nov 17, 2006	19.95	20.53	19.89	20.48	6,776,271	+0.48(+2.38%)
Nov 16, 2006	19.89	20.09	19.81	20.00	3,024,996	+0.13(+0.66%)
Nov 15, 2006	19.77	20.02	19.72	19.87	5,053,380	-0.01(-0.06%)
Nov 14, 2006	19.44	19.91	19.39	19.88	6,937,338	+0.40(+2.03%)
Nov 13, 2006	19.16	19.52	19.08	19.49	5,866,290	+0.30(+1.55%)
Nov 10, 2006	18.68	19.23	18.59	19.19	8,840,206	+0.84(+4.57%)
Nov 09, 2006	18.39	18.50	18.29	18.35	2,578,878	-0.07(-0.40%)
Nov 08, 2006	18.23	18.52	18.11	18.42	4,069,013	+0.13(+0.70%)
Nov 07, 2006	18.19	18.32	18.06	18.29	5,518,807	+0.08(+0.42%)
Nov 06, 2006	18.06	18.41	18.01	18.22	3,531,539	+0.25(+1.42%)
Nov 03, 2006	18.22	18.23	17.81	17.96	3,566,764	-0.21(-1.15%)
Nov 02, 2006	18.02	18.26	17.98	18.17	3,640,724	+0.15(+0.85%)
Nov 01, 2006	18.06	18.41	17.98	18.02	4,863,862	-0.15(-0.84%)
Oct 31, 2006	18.23	18.41	17.95	18.17	5,409,029	-0.09(-0.49%)
Oct 30, 2006	18.18	18.41	18.17	18.26	3,665,396	+0.02(+0.13%)
Oct 27, 2006	18.34	18.51	18.17	18.24	4,177,699	-0.21(-1.16%)
Oct 26, 2006	18.57	18.63	18.29	18.45	6,952,955	-0.15(-0.81%)
Oct 25, 2006	18.71	18.72	18.47	18.60	6,518,840	-0.08(-0.41%)
Oct 24, 2006	19.07	19.18	18.52	18.68	8,458,254	-0.04(-0.23%)
Oct 23, 2006	18.48	19.19	18.30	18.72	7,596,919	+0.13(+0.68%)
Oct 20, 2006	18.75	18.75	18.18	18.60	6,484,876	-0.19(-1.03%)
Oct 19, 2006	18.62	19.00	18.53	18.79	5,232,485	+0.02(+0.08%)
Oct 18, 2006	18.86	19.04	18.66	18.77	4,312,567	+0.08(+0.44%)
Oct 17, 2006	18.70	18.82	18.56	18.69	4,206,558	-0.15(-0.81%)
Oct 16, 2006	18.70	18.97	18.67	18.84	4,106,131	+0.07(+0.36%)
Oct 13, 2006	18.54	18.80	18.48	18.78	3,258,345	+0.19(+1.01%)
Oct 12, 2006	18.36	18.59	18.05	18.59	5,284,132	+0.30(+1.63%)
Oct 11, 2006	18.36	18.36	18.08	18.29	3,425,315	-0.05(-0.25%)
Oct 10, 2006	18.24	18.48	18.16	18.34	5,538,920	+0.13(+0.73%)
Oct 09, 2006	18.11	18.31	17.86	18.21	5,015,421	+0.16(+0.87%)
Oct 06, 2006	18.06	18.19	17.87	18.05	4,049,375	-0.02(-0.14%)
Oct 05, 2006	17.87	18.18	17.76	18.07	5,316,197	+0.13(+0.70%)
Oct 04, 2006	17.54	17.99	17.43	17.95	6,767,842	+0.40(+2.29%)
Oct 03, 2006	17.57	17.63	17.41	17.55	6,984,016	+0.07(+0.40%)
Oct 02, 2006	17.50	17.72	17.40	17.48	4,725,137	-0.02(-0.14%)
Sep 29, 2006	17.48	17.58	17.35	17.50	3,847,857	-0.06(-0.31%)
Sep 28, 2006	17.61	17.65	17.49	17.56	4,621,902	+0.02(+0.14%)
Sep 27, 2006	17.42	17.74	17.31	17.53	5,773,647	+0.04(+0.21%)
Sep 26, 2006	16.94	17.63	16.86	17.49	7,918,496	+0.50(+2.94%)
Sep 25, 2006	16.77	17.04	16.48	16.99	5,614,689	+0.22(+1.32%)
Sep 22, 2006	16.76	16.81	16.47	16.77	4,824,306	+0.03(+0.20%)
Sep 21, 2006	16.86	16.86	16.58	16.74	5,967,737	-0.09(-0.55%)
Sep 20, 2006	16.65	16.87	16.52	16.83	7,144,623	+0.22(+1.35%)
Sep 19, 2006	16.60	16.77	16.46	16.61	5,227,431	+0.06(+0.33%)
Sep 18, 2006	16.55	16.74	16.47	16.55	4,209,911	-0.06(-0.35%)
Sep 15, 2006	16.93	17.03	16.58	16.61	8,904,522	-0.22(-1.29%)
Sep 14, 2006	16.88	17.06	16.72	16.83	3,675,070	-0.04(-0.24%)
Sep 13, 2006	16.76	16.99	16.72	16.87	3,829,125	+0.04(+0.26%)
Sep 12, 2006	16.45	16.87	16.40	16.82	4,175,878	+0.25(+1.54%)
Sep 11, 2006	16.49	16.71	16.28	16.57	3,720,904	-0.14(-0.81%)
Sep 08, 2006	16.46	16.86	16.43	16.71	3,777,324	+0.20(+1.19%)
Sep 07, 2006	16.34	16.77	16.32	16.51	5,585,680	-0.20(-1.21%)
Sep 06, 2006	17.30	17.17	16.69	16.71	7,018,567	-0.59(-3.42%)
Sep 05, 2006	17.06	17.68	16.88	17.30	5,943,564	+0.25(+1.44%)

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.