Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	18.18	18.38	17.93	18.30	644,100	+0.08(+0.44%)
Nov 29, 2006	18.24	18.50	18.05	18.22	541,800	+0.14(+0.77%)
Nov 28, 2006	18.00	18.11	17.81	18.08	500,800	+0.02(+0.11%)
Nov 27, 2006	18.58	18.59	18.02	18.06	867,700	-0.62(-3.32%)
Nov 24, 2006	18.58	18.85	18.44	18.68	278,800	+0.04(+0.21%)
Nov 22, 2006	18.73	18.76	18.51	18.64	649,000	-0.08(-0.43%)
Nov 21, 2006	18.89	18.93	18.67	18.72	629,100	-0.12(-0.64%)
Nov 20, 2006	19.07	19.14	18.71	18.84	898,300	-0.20(-1.05%)
Nov 17, 2006	19.31	19.40	18.82	19.04	749,700	-0.27(-1.40%)
Nov 16, 2006	19.50	19.54	19.09	19.31	819,400	-0.22(-1.13%)
Nov 15, 2006	19.40	19.60	19.34	19.53	621,500	+0.22(+1.14%)
Nov 14, 2006	18.91	19.33	18.76	19.31	1,061,900	+0.40(+2.12%)
Nov 13, 2006	18.70	18.98	18.56	18.91	830,900	+0.23(+1.23%)
Nov 10, 2006	18.51	18.74	18.41	18.68	984,400	+0.15(+0.81%)
Nov 09, 2006	18.50	18.70	18.32	18.53	828,700	+0.08(+0.43%)
Nov 08, 2006	18.12	18.55	18.04	18.45	877,800	+0.25(+1.37%)
Nov 07, 2006	18.25	18.40	18.13	18.20	1,113,700	-0.10(-0.55%)
Nov 06, 2006	18.02	18.39	17.90	18.30	942,600	+0.45(+2.52%)
Nov 03, 2006	17.90	18.00	17.63	17.85	827,100	-0.03(-0.17%)
Nov 02, 2006	17.90	18.02	17.67	17.88	1,022,300	-0.19(-1.05%)
Nov 01, 2006	18.76	18.82	18.04	18.07	1,373,400	-0.68(-3.63%)
Oct 31, 2006	18.70	18.98	18.64	18.75	1,010,300	+0.01(+0.05%)
Oct 30, 2006	18.80	18.87	18.28	18.74	1,188,200	-0.43(-2.24%)
Oct 27, 2006	18.62	19.73	18.60	19.17	2,151,500	-0.90(-4.48%)
Oct 26, 2006	19.38	20.07	19.38	20.07	1,338,800	+0.72(+3.72%)
Oct 25, 2006	19.47	19.50	19.15	19.35	750,300	-0.07(-0.36%)
Oct 24, 2006	19.15	19.48	18.99	19.42	776,000	+0.12(+0.62%)
Oct 23, 2006	18.84	19.46	18.78	19.30	922,100	+0.30(+1.58%)
Oct 20, 2006	19.13	19.16	18.76	19.00	1,386,500	-0.06(-0.31%)
Oct 19, 2006	18.50	19.15	18.49	19.06	1,204,400	+0.53(+2.86%)
Oct 18, 2006	18.45	18.75	18.36	18.53	920,800	+0.18(+0.98%)
Oct 17, 2006	17.91	18.65	17.70	18.35	2,098,800	+0.44(+2.46%)
Oct 16, 2006	17.95	17.99	17.82	17.91	741,000	-0.04(-0.22%)
Oct 13, 2006	17.90	18.00	17.73	17.95	607,500	+0.05(+0.28%)
Oct 12, 2006	17.80	18.00	17.62	17.90	1,054,700	+0.24(+1.36%)
Oct 11, 2006	17.51	18.00	17.19	17.66	853,900	+0.02(+0.11%)
Oct 10, 2006	17.80	18.06	17.60	17.64	871,100	-0.22(-1.23%)
Oct 09, 2006	16.85	18.07	16.78	17.86	2,052,600	+0.80(+4.69%)
Oct 06, 2006	16.77	17.37	16.63	17.06	2,081,300	+0.06(+0.35%)
Oct 05, 2006	16.85	17.18	16.75	17.00	2,596,700	-0.23(-1.33%)
Oct 04, 2006	17.85	18.19	17.05	17.23	3,130,300	+0.00(+0.00%)
Oct 03, 2006	16.99	17.25	16.54	17.23	1,323,700	+0.24(+1.41%)
Oct 02, 2006	17.10	17.23	16.71	16.99	853,500	+0.30(+1.80%)
Sep 29, 2006	16.87	17.15	16.69	16.69	392,700	-0.18(-1.07%)
Sep 28, 2006	17.00	17.18	16.65	16.87	492,000	-0.07(-0.41%)
Sep 27, 2006	16.79	17.44	16.79	16.94	839,900	+0.03(+0.18%)
Sep 26, 2006	16.44	17.10	16.35	16.91	897,800	+0.26(+1.56%)
Sep 25, 2006	15.93	16.78	15.71	16.65	2,166,500	+0.80(+5.05%)
Sep 22, 2006	15.75	15.92	15.46	15.85	1,708,400	-0.21(-1.31%)
Sep 21, 2006	16.70	16.71	15.96	16.06	2,384,800	-1.41(-8.07%)
Sep 20, 2006	17.50	17.67	17.41	17.47	1,635,300	+0.04(+0.23%)
Sep 19, 2006	17.42	17.50	16.96	17.43	1,036,600	-0.02(-0.11%)
Sep 18, 2006	17.29	17.47	17.05	17.45	640,900	-0.01(-0.06%)
Sep 15, 2006	17.85	17.98	17.16	17.46	887,700	-0.21(-1.19%)
Sep 14, 2006	17.42	17.69	17.03	17.67	493,800	+0.13(+0.74%)
Sep 13, 2006	17.31	17.72	17.20	17.54	550,200	+0.27(+1.56%)
Sep 12, 2006	16.23	17.29	16.23	17.27	509,500	+1.14(+7.07%)
Sep 11, 2006	16.45	16.45	16.04	16.13	732,400	-0.46(-2.77%)
Sep 08, 2006	16.28	16.67	16.19	16.59	385,200	+0.34(+2.09%)
Sep 07, 2006	16.15	16.38	15.86	16.25	489,600	+0.08(+0.49%)
Sep 06, 2006	16.47	16.48	16.05	16.17	527,000	-0.49(-2.94%)
Sep 05, 2006	16.57	16.74	16.39	16.66	383,600	+0.04(+0.24%)

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.