Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	20.10	20.28	20.10	20.23	1,969,484	+0.10(+0.47%)
Nov 29, 2006	20.10	20.32	20.05	20.14	1,575,059	+0.07(+0.34%)
Nov 28, 2006	20.03	20.27	19.95	20.07	2,266,477	-0.00(-0.02%)
Nov 27, 2006	20.44	20.45	20.06	20.07	1,655,764	-0.46(-2.22%)
Nov 24, 2006	20.51	20.66	20.40	20.53	332,209	-0.01(-0.07%)
Nov 22, 2006	20.44	20.62	20.40	20.54	1,122,233	+0.21(+1.02%)
Nov 21, 2006	20.44	20.48	20.25	20.34	1,210,274	-0.11(-0.53%)
Nov 20, 2006	20.44	20.55	20.41	20.44	853,707	-0.06(-0.28%)
Nov 17, 2006	20.57	20.61	20.36	20.50	2,889,810	-0.15(-0.73%)
Nov 16, 2006	20.70	20.72	20.58	20.65	1,987,973	+0.03(+0.17%)
Nov 15, 2006	20.31	20.65	20.27	20.62	2,104,775	+0.19(+0.93%)
Nov 14, 2006	20.54	20.54	20.22	20.43	1,454,149	-0.15(-0.74%)
Nov 13, 2006	20.37	20.58	20.36	20.58	1,775,793	+0.23(+1.12%)
Nov 10, 2006	20.44	20.44	20.22	20.35	993,106	-0.05(-0.25%)
Nov 09, 2006	20.44	20.53	20.38	20.40	1,278,360	-0.01(-0.07%)
Nov 08, 2006	20.36	20.61	20.34	20.42	1,461,779	+0.02(+0.12%)
Nov 07, 2006	20.43	20.62	20.39	20.39	1,370,803	-0.04(-0.18%)
Nov 06, 2006	20.34	20.49	20.32	20.43	1,229,937	+0.16(+0.81%)
Nov 03, 2006	20.46	20.51	20.21	20.27	1,861,780	-0.30(-1.47%)
Nov 02, 2006	20.39	20.62	20.32	20.57	2,729,575	+0.12(+0.58%)
Nov 01, 2006	20.73	20.75	20.39	20.45	3,654,596	-0.31(-1.48%)
Oct 31, 2006	20.70	20.81	20.66	20.76	2,781,225	-0.11(-0.51%)
Oct 30, 2006	20.29	20.88	20.29	20.86	3,489,958	+0.48(+2.34%)
Oct 27, 2006	19.76	20.46	19.46	20.39	5,145,429	+0.68(+3.46%)
Oct 26, 2006	19.68	19.72	19.50	19.71	1,371,097	+0.11(+0.54%)
Oct 25, 2006	19.59	19.68	19.45	19.60	1,045,637	-0.01(-0.05%)
Oct 24, 2006	19.44	19.68	19.43	19.61	1,254,295	+0.17(+0.86%)
Oct 23, 2006	19.34	19.56	19.34	19.44	986,649	-0.03(-0.16%)
Oct 20, 2006	19.44	19.47	19.24	19.47	1,025,094	+0.03(+0.16%)
Oct 19, 2006	19.34	19.50	19.28	19.44	925,607	+0.11(+0.55%)
Oct 18, 2006	19.38	19.57	19.28	19.34	1,389,585	+0.09(+0.46%)
Oct 17, 2006	19.35	19.44	19.14	19.25	1,149,819	-0.24(-1.21%)
Oct 16, 2006	19.29	19.52	19.29	19.48	1,025,681	+0.16(+0.85%)
Oct 13, 2006	19.16	19.41	19.16	19.32	1,181,808	+0.14(+0.71%)
Oct 12, 2006	19.20	19.28	19.15	19.18	1,658,111	+0.01(+0.07%)
Oct 11, 2006	19.22	19.25	18.99	19.17	1,338,521	-0.13(-0.69%)
Oct 10, 2006	19.03	19.46	19.00	19.30	2,328,986	+0.39(+2.05%)
Oct 09, 2006	18.84	18.97	18.84	18.91	928,249	-0.03(-0.16%)
Oct 06, 2006	18.62	18.96	18.58	18.95	1,316,218	+0.27(+1.44%)
Oct 05, 2006	18.52	18.73	18.47	18.68	1,797,510	+0.04(+0.22%)
Oct 04, 2006	18.41	18.64	18.41	18.64	1,203,818	+0.15(+0.83%)
Oct 03, 2006	18.41	18.57	18.39	18.48	968,748	+0.01(+0.07%)
Oct 02, 2006	18.37	18.48	18.27	18.47	1,492,007	+0.06(+0.33%)
Sep 29, 2006	18.62	18.64	18.37	18.41	1,325,609	-0.13(-0.70%)
Sep 28, 2006	18.45	18.59	18.38	18.54	1,319,152	+0.09(+0.46%)
Sep 27, 2006	18.45	18.54	18.34	18.45	1,744,098	+0.00(+0.00%)
Sep 26, 2006	18.30	18.49	18.27	18.45	1,877,628	+0.18(+1.01%)
Sep 25, 2006	18.12	18.32	18.04	18.27	1,322,380	+0.21(+1.17%)
Sep 22, 2006	18.15	18.23	18.00	18.06	1,275,719	-0.13(-0.69%)
Sep 21, 2006	18.42	18.47	18.09	18.18	1,912,257	-0.23(-1.26%)
Sep 20, 2006	18.23	18.52	18.23	18.41	2,030,233	+0.27(+1.46%)
Sep 19, 2006	18.13	18.20	17.98	18.15	1,214,970	-0.01(-0.07%)
Sep 18, 2006	18.13	18.24	18.05	18.16	1,723,262	-0.08(-0.43%)
Sep 15, 2006	18.32	18.40	18.19	18.24	1,406,313	-0.00(-0.02%)
Sep 14, 2006	18.07	18.28	17.99	18.24	2,258,553	+0.12(+0.68%)
Sep 13, 2006	17.89	18.23	17.88	18.12	1,883,791	+0.08(+0.43%)
Sep 12, 2006	17.63	18.06	17.54	18.04	1,877,921	+0.50(+2.84%)
Sep 11, 2006	17.72	17.78	17.37	17.55	1,608,515	-0.21(-1.17%)
Sep 08, 2006	17.62	17.79	17.54	17.75	1,236,100	+0.19(+1.11%)
Sep 07, 2006	17.68	17.69	17.53	17.56	1,687,752	-0.18(-1.00%)
Sep 06, 2006	17.78	17.84	17.68	17.74	1,709,469	-0.13(-0.71%)
Sep 05, 2006	18.06	18.06	17.79	17.86	2,124,731	-0.17(-0.94%)

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.