Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	20.89	21.14	20.67	20.86	498,276	-0.10(-0.49%)
Nov 29, 2006	20.89	21.13	20.74	20.96	497,825	+0.22(+1.04%)
Nov 28, 2006	20.45	20.81	20.41	20.74	357,270	+0.29(+1.39%)
Nov 27, 2006	20.98	21.10	20.42	20.46	334,841	-0.69(-3.25%)
Nov 24, 2006	20.91	21.21	20.89	21.15	73,030	+0.18(+0.87%)
Nov 22, 2006	20.92	21.21	20.92	20.96	247,323	+0.02(+0.10%)
Nov 21, 2006	21.08	21.08	20.71	20.94	383,680	-0.22(-1.06%)
Nov 20, 2006	20.94	21.37	20.93	21.17	519,497	+0.18(+0.84%)
Nov 17, 2006	20.70	21.05	20.41	20.99	484,507	+0.34(+1.63%)
Nov 16, 2006	21.01	21.04	20.63	20.65	258,608	-0.19(-0.91%)
Nov 15, 2006	20.49	20.90	20.49	20.84	342,956	+0.35(+1.73%)
Nov 14, 2006	20.08	20.52	19.88	20.49	288,646	+0.52(+2.60%)
Nov 13, 2006	19.50	20.01	19.50	19.97	299,505	+0.40(+2.05%)
Nov 10, 2006	19.15	19.57	19.15	19.57	125,986	+0.48(+2.51%)
Nov 09, 2006	19.52	19.56	18.99	19.09	163,113	-0.39(-2.02%)
Nov 08, 2006	19.06	19.56	18.98	19.48	125,032	+0.27(+1.42%)
Nov 07, 2006	18.99	19.33	18.82	19.21	533,102	+0.18(+0.93%)
Nov 06, 2006	18.98	19.19	18.94	19.03	693,141	+0.16(+0.82%)
Nov 03, 2006	19.32	19.56	18.86	18.88	440,379	-0.28(-1.44%)
Nov 02, 2006	19.13	19.37	18.96	19.15	180,761	-0.18(-0.94%)
Nov 01, 2006	19.98	19.98	19.34	19.34	345,005	-0.55(-2.78%)
Oct 31, 2006	20.06	20.32	19.62	19.89	240,168	-0.08(-0.39%)
Oct 30, 2006	19.59	20.04	19.45	19.97	168,457	+0.25(+1.29%)
Oct 27, 2006	20.10	20.20	19.66	19.71	192,711	-0.40(-2.00%)
Oct 26, 2006	19.73	20.11	19.52	20.11	270,748	+0.55(+2.83%)
Oct 25, 2006	19.36	19.62	19.25	19.56	209,984	+0.15(+0.78%)
Oct 24, 2006	19.39	19.44	19.03	19.41	280,727	-0.11(-0.58%)
Oct 23, 2006	19.33	19.77	19.23	19.52	327,663	+0.03(+0.16%)
Oct 20, 2006	20.03	20.03	19.36	19.49	226,211	-0.43(-2.15%)
Oct 19, 2006	19.40	19.92	19.40	19.92	281,114	+0.50(+2.56%)
Oct 18, 2006	19.80	20.03	19.33	19.42	308,267	-0.28(-1.43%)
Oct 17, 2006	19.83	19.84	19.63	19.70	288,079	-0.34(-1.68%)
Oct 16, 2006	19.88	20.29	19.66	20.04	375,585	+0.11(+0.56%)
Oct 13, 2006	19.49	20.06	19.29	19.93	797,335	+0.53(+2.72%)
Oct 12, 2006	18.88	19.41	18.75	19.40	258,321	+0.66(+3.53%)
Oct 11, 2006	18.63	18.88	18.48	18.74	263,547	+0.02(+0.09%)
Oct 10, 2006	18.45	18.82	18.18	18.72	347,541	+0.12(+0.63%)
Oct 09, 2006	18.19	18.79	18.16	18.61	377,252	+0.37(+2.01%)
Oct 06, 2006	18.17	18.36	17.92	18.24	533,929	+0.19(+1.03%)
Oct 05, 2006	17.82	18.13	17.64	18.05	296,972	+0.21(+1.16%)
Oct 04, 2006	17.19	17.92	17.12	17.85	319,670	+0.56(+3.25%)
Oct 03, 2006	17.22	17.53	17.06	17.28	339,654	+0.06(+0.33%)
Oct 02, 2006	17.15	17.39	17.06	17.23	304,296	+0.01(+0.07%)
Sep 29, 2006	17.53	17.69	17.18	17.22	415,977	-0.26(-1.48%)
Sep 28, 2006	17.60	17.95	17.18	17.47	409,953	-0.03(-0.15%)
Sep 27, 2006	17.21	17.55	17.09	17.50	260,143	+0.18(+1.05%)
Sep 26, 2006	17.40	17.50	17.24	17.32	332,463	-0.04(-0.22%)
Sep 25, 2006	17.21	17.49	17.02	17.36	394,161	+0.23(+1.34%)
Sep 22, 2006	17.01	17.24	16.86	17.13	645,826	+0.07(+0.43%)
Sep 21, 2006	17.39	17.43	17.01	17.06	498,503	-0.19(-1.13%)
Sep 20, 2006	17.41	17.51	17.13	17.25	518,995	+0.05(+0.28%)
Sep 19, 2006	17.31	17.36	17.08	17.20	616,680	-0.03(-0.20%)
Sep 18, 2006	17.23	17.46	17.09	17.24	501,969	+0.07(+0.40%)
Sep 15, 2006	17.25	17.66	17.11	17.17	637,162	+0.05(+0.28%)
Sep 14, 2006	17.09	17.20	16.89	17.12	243,905	-0.00(-0.03%)
Sep 13, 2006	17.02	17.22	16.87	17.12	445,360	+0.13(+0.76%)
Sep 12, 2006	16.90	17.17	16.90	16.99	626,460	+0.16(+0.92%)
Sep 11, 2006	16.80	16.97	16.77	16.84	553,142	-0.02(-0.10%)
Sep 08, 2006	16.86	16.98	16.77	16.86	297,340	+0.09(+0.54%)
Sep 07, 2006	16.93	16.98	16.71	16.77	580,705	-0.22(-1.30%)
Sep 06, 2006	17.14	17.28	16.99	16.99	612,757	-0.31(-1.80%)
Sep 05, 2006	17.33	17.46	17.12	17.30	1,119,724	+0.02(+0.13%)

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.