Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	21.88	21.98	21.43	21.48	5,627,600	-0.15(-0.69%)
Nov 29, 2006	21.48	21.75	21.18	21.62	6,465,600	+0.32(+1.53%)
Nov 28, 2006	20.66	21.37	20.45	21.30	10,518,400	+0.41(+1.99%)
Nov 27, 2006	21.09	21.20	20.55	20.89	7,346,400	-0.34(-1.60%)
Nov 24, 2006	21.18	21.71	21.06	21.23	3,741,200	-0.01(-0.05%)
Nov 22, 2006	21.71	21.71	21.04	21.23	5,353,200	-0.16(-0.75%)
Nov 21, 2006	22.01	22.02	20.98	21.39	38,165,200	-1.25(-5.50%)
Nov 20, 2006	23.36	23.36	22.52	22.64	4,681,200	-0.61(-2.60%)
Nov 17, 2006	22.16	23.55	21.77	23.25	7,622,400	+0.41(+1.80%)
Nov 16, 2006	23.73	24.11	22.65	22.84	6,574,800	-1.06(-4.44%)
Nov 15, 2006	23.90	25.12	23.30	23.89	12,088,400	-0.17(-0.71%)
Nov 14, 2006	24.50	24.58	23.71	24.07	11,460,000	-0.34(-1.41%)
Nov 13, 2006	23.50	24.57	23.50	24.41	11,819,200	+0.84(+3.56%)
Nov 10, 2006	22.62	23.70	22.60	23.57	10,277,200	+1.21(+5.41%)
Nov 09, 2006	22.39	22.62	21.80	22.36	6,644,000	+0.04(+0.18%)
Nov 08, 2006	22.02	22.70	21.70	22.32	7,366,000	+0.20(+0.88%)
Nov 07, 2006	21.00	22.56	20.97	22.12	23,511,600	+1.49(+7.22%)
Nov 06, 2006	19.75	20.73	19.65	20.64	7,998,000	+1.14(+5.82%)
Nov 03, 2006	19.11	20.25	19.00	19.50	22,154,800	+0.75(+4.00%)
Nov 02, 2006	18.76	19.00	17.62	18.75	10,414,400	-0.16(-0.85%)
Nov 01, 2006	19.79	19.88	18.70	18.91	6,970,400	-0.90(-4.54%)
Oct 31, 2006	19.80	19.97	19.45	19.81	3,749,200	+0.20(+1.02%)
Oct 30, 2006	19.65	19.88	19.27	19.61	4,232,800	+0.13(+0.69%)
Oct 27, 2006	19.39	19.89	18.88	19.48	4,761,200	+0.09(+0.46%)
Oct 26, 2006	18.62	19.59	18.38	19.39	4,610,400	+0.68(+3.64%)
Oct 25, 2006	18.90	19.12	18.34	18.70	2,489,600	-0.19(-1.01%)
Oct 24, 2006	18.52	19.22	18.43	18.89	4,254,400	+0.42(+2.27%)
Oct 23, 2006	18.50	18.70	18.32	18.48	2,193,200	+0.02(+0.11%)
Oct 20, 2006	18.52	19.00	18.05	18.45	2,408,400	+0.00(+0.00%)
Oct 19, 2006	18.54	19.12	18.32	18.45	2,844,000	-0.15(-0.81%)
Oct 18, 2006	18.71	18.92	18.38	18.61	2,766,400	-0.06(-0.32%)
Oct 17, 2006	19.20	19.20	18.35	18.66	5,360,400	-0.61(-3.14%)
Oct 16, 2006	19.50	19.62	19.20	19.27	4,355,600	-0.17(-0.87%)
Oct 13, 2006	19.38	19.55	19.12	19.44	4,080,800	+0.10(+0.52%)
Oct 12, 2006	19.23	19.46	18.69	19.34	8,380,400	+0.54(+2.87%)
Oct 11, 2006	17.90	19.09	17.87	18.80	12,768,000	+0.92(+5.15%)
Oct 10, 2006	17.00	18.00	16.85	17.88	7,157,200	+0.89(+5.27%)
Oct 09, 2006	17.00	17.23	16.57	16.98	1,499,200	-0.13(-0.76%)
Oct 06, 2006	17.46	17.50	17.00	17.11	1,887,200	-0.34(-1.92%)
Oct 05, 2006	17.20	17.50	16.88	17.45	4,562,800	+0.33(+1.93%)
Oct 04, 2006	17.09	17.20	16.68	17.12	4,635,200	+0.34(+2.00%)
Oct 03, 2006	16.05	16.91	15.88	16.79	3,437,200	+0.59(+3.61%)
Oct 02, 2006	16.88	17.00	15.83	16.20	4,813,200	-0.78(-4.57%)
Sep 29, 2006	17.00	17.12	16.82	16.98	16,704,000	+0.01(+0.03%)
Sep 28, 2006	17.50	17.52	16.75	16.97	9,401,600	+0.02(+0.12%)
Sep 27, 2006	16.95	17.37	16.84	16.95	9,054,800	+0.12(+0.71%)
Sep 26, 2006	16.08	17.18	15.66	16.83	21,654,000	+0.75(+4.70%)
Sep 25, 2006	15.06	16.33	14.96	16.07	11,921,600	+0.98(+6.49%)
Sep 22, 2006	14.88	15.15	14.63	15.10	2,047,600	-0.05(-0.36%)
Sep 21, 2006	14.96	15.18	14.72	15.15	2,194,000	+0.18(+1.17%)
Sep 20, 2006	15.08	15.28	14.89	14.97	1,140,800	-0.08(-0.53%)
Sep 19, 2006	15.00	15.33	14.74	15.05	4,116,000	+0.09(+0.64%)
Sep 18, 2006	14.75	15.00	14.45	14.96	2,219,200	+0.14(+0.94%)
Sep 15, 2006	15.00	15.05	14.34	14.82	2,123,200	+0.02(+0.14%)
Sep 14, 2006	14.59	15.24	14.55	14.80	5,922,000	+0.12(+0.85%)
Sep 13, 2006	14.35	14.95	14.32	14.68	5,694,000	+0.39(+2.69%)
Sep 12, 2006	13.55	14.36	13.55	14.29	4,792,800	+0.67(+4.96%)
Sep 11, 2006	13.80	13.80	13.37	13.62	3,351,600	-0.24(-1.77%)
Sep 08, 2006	14.06	14.12	13.64	13.86	4,915,600	-0.02(-0.11%)
Sep 07, 2006	13.75	13.99	13.60	13.88	5,798,400	+0.38(+2.78%)
Sep 06, 2006	13.40	13.62	13.36	13.50	2,686,000	+0.14(+1.09%)
Sep 05, 2006	13.36	13.59	13.25	13.36	4,737,600	+0.12(+0.87%)

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.