Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	17.58	17.90	17.26	17.65	15,333,010	+0.27(+1.53%)
Nov 29, 2006	17.71	17.87	17.22	17.39	15,211,720	+0.09(+0.50%)
Nov 28, 2006	17.07	17.42	16.73	17.30	20,216,570	+0.10(+0.60%)
Nov 27, 2006	17.63	17.95	17.18	17.20	15,323,209	-0.45(-2.57%)
Nov 24, 2006	17.56	17.94	17.47	17.65	5,448,720	-0.17(-0.96%)
Nov 22, 2006	17.56	17.96	17.17	17.83	16,983,942	+0.39(+2.26%)
Nov 21, 2006	18.19	18.29	17.29	17.43	28,965,106	-0.44(-2.45%)
Nov 20, 2006	16.70	17.94	16.53	17.87	35,471,828	+1.55(+9.50%)
Nov 17, 2006	15.88	16.70	15.68	16.32	32,837,750	-0.49(-2.90%)
Nov 16, 2006	16.91	16.92	16.52	16.81	23,000,476	-0.04(-0.24%)
Nov 15, 2006	17.00	17.27	16.75	16.85	17,241,532	-0.06(-0.33%)
Nov 14, 2006	16.63	16.96	16.23	16.90	12,991,977	+0.35(+2.14%)
Nov 13, 2006	16.26	16.69	16.16	16.55	12,494,989	+0.45(+2.77%)
Nov 10, 2006	15.75	16.12	15.61	16.10	9,866,668	+0.51(+3.24%)
Nov 09, 2006	16.77	16.82	15.51	15.60	22,839,472	-0.81(-4.91%)
Nov 08, 2006	16.25	16.61	16.10	16.40	10,417,310	-0.09(-0.52%)
Nov 07, 2006	16.01	16.65	16.00	16.49	19,663,516	+0.48(+3.00%)
Nov 06, 2006	15.98	16.10	15.74	16.01	10,421,237	+0.28(+1.80%)
Nov 03, 2006	16.06	16.16	15.68	15.73	15,454,498	+0.02(+0.11%)
Nov 02, 2006	15.17	15.80	15.16	15.71	17,850,718	+0.41(+2.69%)
Nov 01, 2006	15.78	16.00	15.26	15.30	17,559,968	-0.36(-2.30%)
Oct 31, 2006	15.15	15.76	15.09	15.66	22,280,752	+0.61(+4.04%)
Oct 30, 2006	15.25	15.27	14.79	15.05	10,400,622	-0.07(-0.45%)
Oct 27, 2006	14.53	15.35	14.50	15.12	33,926,176	+0.66(+4.56%)
Oct 26, 2006	14.28	14.56	14.17	14.46	22,644,574	+0.33(+2.36%)
Oct 25, 2006	14.15	14.39	14.04	14.13	15,648,596	+0.15(+1.04%)
Oct 24, 2006	14.10	14.22	13.88	13.98	14,681,970	-0.04(-0.31%)
Oct 23, 2006	14.52	14.57	13.94	14.02	20,263,196	-0.62(-4.21%)
Oct 20, 2006	14.56	14.88	14.24	14.64	13,288,199	+0.15(+1.00%)
Oct 19, 2006	14.54	14.69	14.35	14.49	17,675,744	-0.06(-0.41%)
Oct 18, 2006	15.25	15.26	14.48	14.55	17,294,942	-0.43(-2.86%)
Oct 17, 2006	15.25	15.32	14.86	14.98	13,166,927	-0.39(-2.56%)
Oct 16, 2006	15.02	15.62	14.96	15.38	15,333,515	+0.56(+3.76%)
Oct 13, 2006	14.95	14.96	14.72	14.82	10,125,264	-0.10(-0.69%)
Oct 12, 2006	15.26	15.29	14.84	14.92	12,540,345	-0.16(-1.08%)
Oct 11, 2006	14.67	15.37	14.64	15.08	13,881,381	+0.30(+2.03%)
Oct 10, 2006	14.77	14.86	14.47	14.78	10,942,416	+0.15(+1.00%)
Oct 09, 2006	14.56	14.94	14.48	14.64	10,542,560	+0.07(+0.47%)
Oct 06, 2006	14.35	14.77	14.24	14.57	13,151,515	+0.09(+0.59%)
Oct 05, 2006	14.07	14.53	13.95	14.48	21,105,448	+0.43(+3.05%)
Oct 04, 2006	14.29	14.35	13.77	14.06	37,119,692	-0.33(-2.32%)
Oct 03, 2006	13.92	14.69	13.63	14.39	93,975,240	-1.96(-12.00%)
Oct 02, 2006	16.70	16.87	16.34	16.35	19,635,418	-0.24(-1.45%)
Sep 29, 2006	17.01	17.22	16.57	16.59	16,620,641	-0.26(-1.53%)
Sep 28, 2006	16.93	17.16	16.70	16.85	14,805,799	+0.00(+0.00%)
Sep 27, 2006	16.28	17.22	16.16	16.85	25,441,840	+0.72(+4.46%)
Sep 26, 2006	16.51	16.65	16.10	16.13	14,810,701	-0.39(-2.38%)
Sep 25, 2006	16.45	16.70	16.12	16.52	16,967,124	+0.36(+2.23%)
Sep 22, 2006	16.55	16.64	16.06	16.16	20,687,952	-0.38(-2.28%)
Sep 21, 2006	17.54	17.55	16.42	16.54	22,628,020	-0.93(-5.30%)
Sep 20, 2006	17.67	17.71	17.08	17.47	13,284,159	+0.04(+0.25%)
Sep 19, 2006	18.07	18.09	16.97	17.42	19,088,616	-0.44(-2.45%)
Sep 18, 2006	17.19	17.96	17.11	17.86	21,616,538	+0.74(+4.30%)
Sep 15, 2006	17.04	17.65	16.75	17.12	28,569,064	+0.39(+2.36%)
Sep 14, 2006	16.19	17.06	16.12	16.73	22,366,576	+0.52(+3.22%)
Sep 13, 2006	16.24	16.78	16.02	16.21	16,280,465	-0.37(-2.22%)
Sep 12, 2006	15.37	16.58	15.33	16.58	19,304,310	+1.34(+8.77%)
Sep 11, 2006	15.11	15.51	14.90	15.24	10,377,305	+0.01(+0.06%)
Sep 08, 2006	15.51	15.56	15.17	15.23	7,499,440	-0.19(-1.22%)
Sep 07, 2006	15.16	15.72	15.06	15.42	14,668,986	+0.11(+0.73%)
Sep 06, 2006	16.06	16.49	15.29	15.31	31,485,838	-0.57(-3.56%)
Sep 05, 2006	15.33	15.91	14.93	15.87	14,103,454	+0.64(+4.22%)

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.