Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	19.13	19.19	19.10	19.10	652,348	+0.02(+0.12%)
Nov 29, 2006	18.99	19.16	18.91	19.08	339,933	+0.12(+0.63%)
Nov 28, 2006	18.70	19.05	18.70	18.96	296,497	+0.01(+0.08%)
Nov 27, 2006	19.11	19.19	18.88	18.95	475,637	-0.16(-0.85%)
Nov 24, 2006	19.03	19.18	18.77	19.11	231,073	+0.21(+1.14%)
Nov 22, 2006	18.90	18.97	18.77	18.90	273,970	+0.04(+0.20%)
Nov 21, 2006	18.51	18.90	18.51	18.86	1,110,854	+0.26(+1.39%)
Nov 20, 2006	18.36	18.76	18.36	18.60	477,525	+0.07(+0.40%)
Nov 17, 2006	18.33	18.59	18.33	18.53	601,628	-0.02(-0.12%)
Nov 16, 2006	18.76	18.89	18.55	18.55	1,082,526	-0.16(-0.83%)
Nov 15, 2006	18.50	18.74	18.48	18.70	249,284	+0.16(+0.84%)
Nov 14, 2006	18.81	18.81	18.46	18.55	555,629	+0.00(+0.00%)
Nov 13, 2006	18.83	18.83	18.40	18.55	377,299	-0.13(-0.71%)
Nov 10, 2006	18.63	18.89	18.61	18.68	473,074	-0.16(-0.83%)
Nov 09, 2006	18.71	18.93	18.62	18.84	272,486	+0.11(+0.59%)
Nov 08, 2006	18.53	18.73	18.27	18.73	1,199,345	+0.12(+0.64%)
Nov 07, 2006	19.13	19.13	18.56	18.61	1,280,551	-0.04(-0.24%)
Nov 06, 2006	18.41	18.71	18.41	18.65	556,169	+0.16(+0.84%)
Nov 03, 2006	18.52	18.55	18.31	18.50	1,736,224	+0.11(+0.60%)
Nov 02, 2006	18.09	18.38	18.03	18.38	1,721,251	+0.29(+1.60%)
Nov 01, 2006	18.16	18.37	17.98	18.10	1,286,621	-0.54(-2.90%)
Oct 31, 2006	18.38	18.64	18.27	18.64	573,030	+0.24(+1.33%)
Oct 30, 2006	18.01	18.43	18.01	18.39	303,781	+0.05(+0.28%)
Oct 27, 2006	18.55	18.70	18.21	18.34	424,242	-0.27(-1.43%)
Oct 26, 2006	17.98	18.61	17.98	18.61	522,310	+0.10(+0.56%)
Oct 25, 2006	18.31	18.53	18.13	18.50	2,333,536	+0.24(+1.30%)
Oct 24, 2006	18.45	18.45	17.98	18.27	793,043	+0.16(+0.90%)
Oct 23, 2006	17.61	18.38	17.61	18.10	441,913	+0.07(+0.41%)
Oct 20, 2006	17.50	18.20	17.50	18.03	388,090	+0.02(+0.12%)
Oct 19, 2006	17.77	18.03	17.75	18.01	410,753	+0.32(+1.80%)
Oct 18, 2006	17.81	17.85	17.65	17.69	243,484	-0.01(-0.08%)
Oct 17, 2006	17.90	17.90	17.61	17.70	1,689,281	-0.21(-1.16%)
Oct 16, 2006	17.66	17.93	17.64	17.91	862,379	+0.27(+1.56%)
Oct 13, 2006	17.38	17.64	17.38	17.64	1,480,329	+0.28(+1.62%)
Oct 12, 2006	17.24	17.35	17.20	17.35	846,326	+0.19(+1.08%)
Oct 11, 2006	17.35	17.41	17.12	17.17	2,101,113	-0.30(-1.74%)
Oct 10, 2006	17.42	17.50	17.35	17.47	1,447,955	-0.01(-0.04%)
Oct 09, 2006	17.47	17.61	17.47	17.48	694,031	-0.01(-0.08%)
Oct 06, 2006	17.42	17.58	17.36	17.50	746,639	-0.08(-0.46%)
Oct 05, 2006	17.55	17.61	17.43	17.58	1,112,068	+0.24(+1.37%)
Oct 04, 2006	17.20	17.37	16.97	17.34	1,697,239	+0.10(+0.60%)
Oct 03, 2006	17.53	17.61	17.24	17.24	1,279,877	-0.50(-2.84%)
Oct 02, 2006	17.79	17.86	17.69	17.74	461,878	-0.05(-0.29%)
Sep 29, 2006	17.87	17.88	17.73	17.79	438,271	-0.13(-0.74%)
Sep 28, 2006	17.84	18.03	17.84	17.93	550,503	+0.10(+0.58%)
Sep 27, 2006	17.65	17.82	17.55	17.82	607,159	+0.23(+1.31%)
Sep 26, 2006	17.43	17.61	17.43	17.59	724,382	+0.16(+0.94%)
Sep 25, 2006	17.38	17.44	17.18	17.43	2,380,344	+0.06(+0.34%)
Sep 22, 2006	17.54	17.61	17.34	17.37	447,849	-0.07(-0.38%)
Sep 21, 2006	17.35	17.58	17.33	17.44	711,972	+0.14(+0.81%)
Sep 20, 2006	17.42	17.55	17.29	17.30	1,201,098	-0.13(-0.72%)
Sep 19, 2006	17.64	17.64	17.34	17.42	425,456	-0.25(-1.43%)
Sep 18, 2006	17.60	17.70	17.42	17.67	1,185,451	+0.24(+1.36%)
Sep 15, 2006	17.55	17.55	17.38	17.44	634,947	+0.01(+0.09%)
Sep 14, 2006	17.07	17.75	17.07	17.42	496,141	-0.17(-0.97%)
Sep 13, 2006	17.48	17.62	17.41	17.59	575,459	+0.14(+0.81%)
Sep 12, 2006	17.47	17.64	17.39	17.45	1,150,783	+0.06(+0.34%)
Sep 11, 2006	17.63	17.64	17.35	17.39	1,180,190	-0.40(-2.25%)
Sep 08, 2006	17.87	17.91	17.75	17.79	949,790	-0.18(-0.99%)
Sep 07, 2006	18.06	18.13	17.91	17.97	1,015,484	-0.23(-1.26%)
Sep 06, 2006	18.41	18.41	18.20	18.20	1,591,078	-0.30(-1.60%)
Sep 05, 2006	18.36	18.51	18.36	18.50	654,102	-0.01(-0.08%)

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.