Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	18.50	18.72	18.08	18.60	8,460,617	+0.27(+1.48%)
Nov 29, 2006	17.87	18.45	17.79	18.33	13,592,322	+1.43(+8.44%)
Nov 28, 2006	16.98	17.05	16.71	16.90	3,377,006	-0.17(-1.02%)
Nov 27, 2006	17.42	17.46	17.06	17.08	2,971,817	-0.29(-1.67%)
Nov 24, 2006	17.46	17.61	17.26	17.37	2,163,249	-0.09(-0.53%)
Nov 22, 2006	17.44	17.55	17.36	17.46	1,915,533	+0.04(+0.24%)
Nov 21, 2006	17.05	17.44	17.02	17.42	3,005,174	+0.44(+2.60%)
Nov 20, 2006	16.67	17.12	16.60	16.98	3,989,832	+0.35(+2.12%)
Nov 17, 2006	16.84	16.84	16.46	16.63	2,523,446	-0.28(-1.65%)
Nov 16, 2006	17.11	17.11	16.89	16.90	1,532,840	-0.26(-1.51%)
Nov 15, 2006	17.21	17.31	16.94	17.16	2,341,408	-0.15(-0.85%)
Nov 14, 2006	17.07	17.47	17.07	17.31	4,922,776	+0.12(+0.68%)
Nov 13, 2006	16.92	17.24	16.84	17.19	2,294,606	+0.06(+0.36%)
Nov 10, 2006	17.21	17.28	16.99	17.13	1,963,370	+0.22(+1.30%)
Nov 09, 2006	17.34	17.34	16.90	16.91	2,241,598	-0.43(-2.50%)
Nov 08, 2006	16.98	17.37	16.84	17.34	2,336,495	+0.18(+1.04%)
Nov 07, 2006	17.30	17.31	16.99	17.17	1,979,401	-0.02(-0.09%)
Nov 06, 2006	16.98	17.28	16.92	17.18	2,163,249	+0.34(+2.04%)
Nov 03, 2006	16.51	16.92	16.51	16.84	1,858,646	+0.33(+1.99%)
Nov 02, 2006	16.60	16.74	16.29	16.51	4,038,962	-0.30(-1.79%)
Nov 01, 2006	17.05	17.14	16.72	16.81	7,843,912	-0.24(-1.38%)
Oct 31, 2006	16.28	17.21	16.28	17.05	4,293,401	+0.73(+4.50%)
Oct 30, 2006	16.41	16.45	16.17	16.31	3,288,832	-0.23(-1.40%)
Oct 27, 2006	16.53	16.60	16.32	16.54	1,954,836	-0.08(-0.49%)
Oct 26, 2006	16.50	16.68	16.32	16.63	3,049,649	+0.12(+0.75%)
Oct 25, 2006	15.93	16.50	15.86	16.50	2,858,302	+0.55(+3.42%)
Oct 24, 2006	15.86	16.11	15.78	15.96	3,208,415	-0.11(-0.70%)
Oct 23, 2006	15.70	16.10	15.69	16.07	2,914,413	+0.10(+0.61%)
Oct 20, 2006	15.95	16.12	15.75	15.97	3,309,776	-0.05(-0.29%)
Oct 19, 2006	15.51	16.07	15.45	16.02	3,555,683	+0.53(+3.40%)
Oct 18, 2006	15.28	15.51	15.20	15.49	2,760,560	+0.19(+1.21%)
Oct 17, 2006	15.20	15.40	15.07	15.31	2,914,672	+0.08(+0.53%)
Oct 16, 2006	15.09	15.23	14.95	15.23	2,645,752	+0.13(+0.87%)
Oct 13, 2006	14.92	15.10	14.82	15.09	2,924,498	+0.12(+0.77%)
Oct 12, 2006	14.58	15.07	14.57	14.98	4,086,023	+0.48(+3.28%)
Oct 11, 2006	14.69	14.70	14.45	14.50	3,902,433	-0.15(-1.00%)
Oct 10, 2006	14.83	14.86	14.52	14.65	2,620,929	-0.03(-0.18%)
Oct 09, 2006	14.73	14.91	14.65	14.68	1,513,705	-0.10(-0.68%)
Oct 06, 2006	14.82	14.82	14.60	14.78	1,083,693	-0.04(-0.29%)
Oct 05, 2006	14.89	14.97	14.68	14.82	3,109,380	+0.09(+0.60%)
Oct 04, 2006	14.43	14.83	14.41	14.73	3,918,982	+0.22(+1.49%)
Oct 03, 2006	14.54	14.64	14.42	14.51	2,992,503	-0.09(-0.64%)
Oct 02, 2006	14.71	14.77	14.54	14.61	2,397,778	+0.00(+0.00%)
Sep 29, 2006	14.60	14.69	14.37	14.61	3,126,963	+0.01(+0.05%)
Sep 28, 2006	14.59	14.65	14.49	14.60	2,787,194	+0.10(+0.72%)
Sep 27, 2006	14.72	14.75	14.37	14.49	3,903,985	-0.14(-0.98%)
Sep 26, 2006	14.48	14.77	14.35	14.64	7,220,743	+0.13(+0.91%)
Sep 25, 2006	14.41	14.53	14.24	14.51	7,307,366	-0.09(-0.64%)
Sep 22, 2006	15.02	15.02	14.34	14.60	4,990,781	-0.50(-3.33%)
Sep 21, 2006	15.28	15.39	14.96	15.10	3,533,704	-0.18(-1.16%)
Sep 20, 2006	15.26	15.37	15.16	15.28	1,727,289	+0.12(+0.79%)
Sep 19, 2006	15.30	15.50	14.93	15.16	2,997,675	-0.23(-1.51%)
Sep 18, 2006	15.38	15.43	15.28	15.39	1,655,147	+0.06(+0.38%)
Sep 15, 2006	15.57	15.57	15.18	15.33	3,228,583	+0.00(+0.00%)
Sep 14, 2006	15.39	15.40	15.14	15.33	1,596,191	-0.09(-0.55%)
Sep 13, 2006	15.53	15.55	15.40	15.42	2,774,265	-0.13(-0.82%)
Sep 12, 2006	15.10	15.59	15.10	15.55	3,637,910	+0.46(+3.05%)
Sep 11, 2006	15.47	15.59	15.04	15.09	5,561,459	-0.66(-4.20%)
Sep 08, 2006	15.37	15.98	15.28	15.75	5,772,457	+0.50(+3.30%)
Sep 07, 2006	15.24	15.30	15.09	15.24	3,176,610	-0.12(-0.78%)
Sep 06, 2006	15.37	15.41	14.99	15.36	6,075,767	-0.09(-0.58%)
Sep 05, 2006	15.40	15.79	15.40	15.45	11,822,885	+0.91(+6.25%)

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.