Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	20.46	20.68	20.31	20.62	721,802	+0.15(+0.74%)
Nov 29, 2006	20.01	20.54	20.01	20.46	805,769	+0.29(+1.43%)
Nov 28, 2006	20.08	20.28	19.99	20.17	706,822	+0.11(+0.57%)
Nov 27, 2006	20.38	20.38	19.89	20.06	1,109,313	-0.32(-1.57%)
Nov 24, 2006	20.36	20.52	20.26	20.38	199,208	+0.02(+0.07%)
Nov 22, 2006	20.18	20.41	20.10	20.36	498,678	+0.27(+1.33%)
Nov 21, 2006	20.14	20.14	19.86	20.10	551,765	+0.05(+0.23%)
Nov 20, 2006	19.88	20.17	19.82	20.05	564,117	+0.18(+0.92%)
Nov 17, 2006	19.93	19.97	19.61	19.87	1,563,839	-0.02(-0.08%)
Nov 16, 2006	20.36	20.41	19.88	19.89	391,189	-0.28(-1.40%)
Nov 15, 2006	20.00	20.52	19.90	20.17	1,103,794	+0.30(+1.49%)
Nov 14, 2006	18.98	20.35	18.98	19.87	1,887,093	+0.95(+5.03%)
Nov 13, 2006	18.80	18.96	18.48	18.92	1,257,011	+0.00(+0.00%)
Nov 10, 2006	18.89	18.95	18.72	18.92	439,152	+0.05(+0.28%)
Nov 09, 2006	19.22	19.22	18.84	18.87	775,021	-0.26(-1.35%)
Nov 08, 2006	18.95	19.22	18.79	19.12	762,931	+0.15(+0.80%)
Nov 07, 2006	19.01	19.25	18.95	18.97	625,351	+0.02(+0.12%)
Nov 06, 2006	18.90	19.05	18.76	18.95	892,496	+0.05(+0.28%)
Nov 03, 2006	19.25	19.33	18.84	18.90	1,709,041	-0.33(-1.70%)
Nov 02, 2006	19.03	19.26	18.99	19.22	1,038,880	+0.14(+0.76%)
Nov 01, 2006	19.40	19.46	19.06	19.08	1,017,461	-0.32(-1.65%)
Oct 31, 2006	19.64	19.67	19.22	19.40	947,291	-0.31(-1.58%)
Oct 30, 2006	19.94	19.94	19.52	19.71	1,194,988	-0.24(-1.22%)
Oct 27, 2006	19.98	20.08	19.82	19.95	1,020,746	-0.13(-0.64%)
Oct 26, 2006	19.86	20.08	19.50	20.08	853,600	+0.41(+2.09%)
Oct 25, 2006	19.41	19.76	19.22	19.67	1,376,720	+0.35(+1.81%)
Oct 24, 2006	19.60	19.63	19.25	19.32	842,168	-0.09(-0.47%)
Oct 23, 2006	19.86	19.86	19.14	19.41	1,605,231	-0.46(-2.30%)
Oct 20, 2006	19.72	19.99	19.37	19.87	2,276,706	+0.15(+0.77%)
Oct 19, 2006	19.71	20.94	19.22	19.72	6,510,414	-2.25(-10.22%)
Oct 18, 2006	21.99	22.15	21.77	21.96	1,275,144	+0.04(+0.17%)
Oct 17, 2006	22.03	22.06	21.82	21.92	695,784	-0.19(-0.86%)
Oct 16, 2006	22.11	22.40	21.98	22.11	782,116	+0.04(+0.17%)
Oct 13, 2006	21.65	22.15	21.50	22.08	850,315	+0.56(+2.58%)
Oct 12, 2006	21.44	21.54	21.31	21.52	636,521	+0.25(+1.18%)
Oct 11, 2006	21.45	21.45	21.21	21.27	453,343	-0.18(-0.82%)
Oct 10, 2006	21.50	21.74	21.38	21.45	333,897	+0.02(+0.11%)
Oct 09, 2006	21.48	21.54	21.30	21.42	534,420	-0.06(-0.28%)
Oct 06, 2006	21.30	21.51	21.08	21.48	431,925	+0.18(+0.82%)
Oct 05, 2006	21.19	21.38	21.04	21.31	485,275	+0.04(+0.18%)
Oct 04, 2006	20.86	21.30	20.75	21.27	488,428	+0.41(+1.97%)
Oct 03, 2006	20.95	21.07	20.77	20.86	456,103	-0.08(-0.40%)
Oct 02, 2006	21.12	21.21	20.85	20.94	564,643	-0.02(-0.11%)
Sep 29, 2006	21.10	21.34	20.95	20.97	595,391	-0.18(-0.86%)
Sep 28, 2006	21.19	21.45	20.83	21.15	578,966	+0.10(+0.47%)
Sep 27, 2006	21.17	21.23	20.94	21.05	773,444	-0.11(-0.54%)
Sep 26, 2006	21.36	21.41	20.96	21.16	1,021,929	-0.19(-0.89%)
Sep 25, 2006	21.57	21.57	21.11	21.35	1,439,268	-0.09(-0.43%)
Sep 22, 2006	21.80	21.85	21.38	21.45	833,495	-0.45(-2.05%)
Sep 21, 2006	22.27	22.37	21.70	21.89	550,977	-0.37(-1.64%)
Sep 20, 2006	22.07	22.57	22.05	22.26	839,540	+0.24(+1.11%)
Sep 19, 2006	22.22	22.27	21.73	22.02	574,629	-0.09(-0.41%)
Sep 18, 2006	22.24	22.45	21.83	22.11	1,605,757	+0.27(+1.22%)
Sep 15, 2006	21.79	21.99	21.75	21.84	1,549,253	+0.16(+0.74%)
Sep 14, 2006	21.60	21.80	21.36	21.68	715,100	-0.02(-0.11%)
Sep 13, 2006	21.08	21.92	20.94	21.70	2,404,957	+0.76(+3.63%)
Sep 12, 2006	20.40	20.97	20.39	20.94	1,046,501	+0.59(+2.88%)
Sep 11, 2006	20.42	20.63	20.33	20.36	809,974	-0.09(-0.45%)
Sep 08, 2006	20.54	20.59	20.24	20.45	813,916	-0.08(-0.41%)
Sep 07, 2006	21.13	21.23	20.50	20.53	1,081,192	-0.71(-3.33%)
Sep 06, 2006	21.54	21.61	21.24	21.24	762,274	-0.49(-2.24%)
Sep 05, 2006	21.69	21.77	21.63	21.73	519,834	+0.24(+1.10%)

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.