Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	20.83	21.08	20.61	20.80	499,531	-0.10(-0.49%)
Nov 29, 2006	20.83	21.07	20.69	20.91	499,079	+0.22(+1.04%)
Nov 28, 2006	20.39	20.76	20.36	20.69	358,170	+0.28(+1.39%)
Nov 27, 2006	20.92	21.05	20.37	20.41	335,684	-0.68(-3.25%)
Nov 24, 2006	20.86	21.16	20.83	21.09	73,214	+0.18(+0.87%)
Nov 22, 2006	20.87	21.15	20.87	20.91	247,946	+0.02(+0.10%)
Nov 21, 2006	21.03	21.03	20.66	20.89	384,646	-0.22(-1.06%)
Nov 20, 2006	20.89	21.31	20.87	21.11	520,806	+0.18(+0.84%)
Nov 17, 2006	20.64	21.00	20.36	20.94	485,727	+0.34(+1.63%)
Nov 16, 2006	20.95	20.98	20.58	20.60	259,259	-0.19(-0.91%)
Nov 15, 2006	20.44	20.85	20.44	20.79	343,820	+0.35(+1.73%)
Nov 14, 2006	20.03	20.47	19.83	20.44	289,373	+0.52(+2.60%)
Nov 13, 2006	19.46	19.96	19.45	19.92	300,259	+0.40(+2.05%)
Nov 10, 2006	19.10	19.52	19.10	19.52	126,303	+0.48(+2.51%)
Nov 09, 2006	19.47	19.51	18.95	19.04	163,524	-0.39(-2.02%)
Nov 08, 2006	19.01	19.52	18.93	19.43	125,347	+0.27(+1.42%)
Nov 07, 2006	18.94	19.28	18.77	19.16	534,445	+0.18(+0.93%)
Nov 06, 2006	18.93	19.14	18.89	18.99	694,887	+0.16(+0.82%)
Nov 03, 2006	19.27	19.51	18.82	18.83	441,489	-0.28(-1.44%)
Nov 02, 2006	19.08	19.33	18.91	19.11	181,217	-0.18(-0.94%)
Nov 01, 2006	19.93	19.93	19.29	19.29	345,874	-0.55(-2.78%)
Oct 31, 2006	20.01	20.27	19.58	19.84	240,773	-0.08(-0.39%)
Oct 30, 2006	19.54	19.98	19.40	19.92	168,882	+0.25(+1.29%)
Oct 27, 2006	20.05	20.15	19.61	19.66	193,197	-0.40(-2.00%)
Oct 26, 2006	19.68	20.06	19.47	20.06	271,430	+0.55(+2.83%)
Oct 25, 2006	19.31	19.58	19.20	19.51	210,513	+0.15(+0.78%)
Oct 24, 2006	19.34	19.39	18.99	19.36	281,434	-0.11(-0.58%)
Oct 23, 2006	19.28	19.72	19.18	19.47	328,488	+0.03(+0.15%)
Oct 20, 2006	19.98	19.98	19.31	19.44	226,780	-0.43(-2.15%)
Oct 19, 2006	19.35	19.87	19.35	19.87	281,822	+0.50(+2.56%)
Oct 18, 2006	19.75	19.98	19.28	19.37	309,043	-0.28(-1.42%)
Oct 17, 2006	19.78	19.79	19.58	19.65	288,804	-0.34(-1.68%)
Oct 16, 2006	19.83	20.23	19.61	19.99	376,531	+0.11(+0.56%)
Oct 13, 2006	19.44	20.01	19.24	19.88	799,343	+0.53(+2.72%)
Oct 12, 2006	18.83	19.36	18.70	19.35	258,971	+0.66(+3.53%)
Oct 11, 2006	18.58	18.83	18.43	18.69	264,211	+0.02(+0.09%)
Oct 10, 2006	18.40	18.77	18.14	18.68	348,416	+0.12(+0.63%)
Oct 09, 2006	18.15	18.74	18.12	18.56	378,202	+0.37(+2.01%)
Oct 06, 2006	18.13	18.32	17.88	18.19	535,274	+0.19(+1.03%)
Oct 05, 2006	17.77	18.08	17.59	18.01	297,720	+0.21(+1.16%)
Oct 04, 2006	17.15	17.87	17.08	17.80	320,475	+0.56(+3.25%)
Oct 03, 2006	17.18	17.48	17.01	17.24	340,510	+0.06(+0.33%)
Oct 02, 2006	17.11	17.35	17.02	17.18	305,062	+0.01(+0.08%)
Sep 29, 2006	17.49	17.65	17.13	17.17	417,025	-0.26(-1.48%)
Sep 28, 2006	17.56	17.91	17.14	17.43	410,985	-0.03(-0.15%)
Sep 27, 2006	17.17	17.51	17.05	17.46	260,798	+0.18(+1.05%)
Sep 26, 2006	17.36	17.46	17.19	17.28	333,300	-0.04(-0.22%)
Sep 25, 2006	17.17	17.44	16.98	17.31	395,154	+0.23(+1.34%)
Sep 22, 2006	16.96	17.20	16.81	17.09	647,453	+0.07(+0.43%)
Sep 21, 2006	17.34	17.39	16.96	17.01	499,759	-0.19(-1.13%)
Sep 20, 2006	17.36	17.46	17.09	17.21	520,302	+0.05(+0.28%)
Sep 19, 2006	17.27	17.32	17.03	17.16	618,233	-0.03(-0.20%)
Sep 18, 2006	17.19	17.42	17.05	17.19	503,234	+0.07(+0.40%)
Sep 15, 2006	17.21	17.62	17.06	17.12	638,767	+0.05(+0.28%)
Sep 14, 2006	17.05	17.16	16.84	17.08	244,519	-0.00(-0.03%)
Sep 13, 2006	16.98	17.18	16.82	17.08	446,482	+0.13(+0.76%)
Sep 12, 2006	16.86	17.12	16.85	16.95	628,038	+0.16(+0.92%)
Sep 11, 2006	16.75	16.93	16.72	16.80	554,536	-0.02(-0.10%)
Sep 08, 2006	16.81	16.93	16.73	16.81	298,089	+0.09(+0.54%)
Sep 07, 2006	16.88	16.94	16.67	16.72	582,168	-0.22(-1.30%)
Sep 06, 2006	17.10	17.24	16.94	16.94	614,301	-0.31(-1.80%)
Sep 05, 2006	17.29	17.41	17.08	17.25	1,122,544	+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.