Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	22.44	22.44	21.30	21.36	488,800	-1.31(-5.78%)
Nov 29, 2006	24.35	24.50	22.12	22.67	413,769	-1.69(-6.94%)
Nov 28, 2006	24.49	24.49	23.87	24.36	131,297	-0.08(-0.33%)
Nov 27, 2006	25.00	25.00	23.51	24.44	110,835	-0.89(-3.51%)
Nov 24, 2006	24.78	25.33	24.74	25.33	15,697	+0.26(+1.04%)
Nov 22, 2006	24.95	25.14	24.73	25.07	24,746	+0.37(+1.50%)
Nov 21, 2006	24.85	25.00	24.20	24.70	81,112	-0.15(-0.60%)
Nov 20, 2006	24.66	24.95	24.07	24.85	48,370	+0.42(+1.72%)
Nov 17, 2006	24.43	24.54	23.93	24.43	138,388	+0.04(+0.16%)
Nov 16, 2006	24.10	24.57	23.45	24.39	87,005	+0.29(+1.20%)
Nov 15, 2006	23.90	24.10	23.50	24.10	96,504	+0.34(+1.43%)
Nov 14, 2006	23.35	23.86	23.13	23.76	92,478	+0.42(+1.80%)
Nov 13, 2006	23.50	23.50	23.11	23.34	135,583	-0.13(-0.55%)
Nov 10, 2006	23.50	23.50	23.10	23.47	91,081	+0.29(+1.25%)
Nov 09, 2006	22.81	23.44	22.78	23.18	162,308	+0.48(+2.11%)
Nov 08, 2006	23.46	23.48	22.38	22.70	361,764	-0.90(-3.81%)
Nov 07, 2006	22.50	23.67	22.03	23.60	505,831	+0.33(+1.42%)
Nov 06, 2006	23.40	23.64	23.10	23.27	182,787	+0.03(+0.13%)
Nov 03, 2006	23.21	23.72	23.00	23.24	384,135	-0.47(-1.98%)
Nov 02, 2006	23.93	24.05	23.03	23.71	351,148	-0.31(-1.29%)
Nov 01, 2006	24.03	24.42	23.85	24.02	242,334	+0.00(+0.00%)
Oct 31, 2006	24.14	24.14	23.63	24.02	162,882	-0.17(-0.70%)
Oct 30, 2006	24.12	24.38	23.50	24.19	183,255	+0.07(+0.29%)
Oct 27, 2006	24.30	24.61	23.88	24.12	198,847	-0.11(-0.45%)
Oct 26, 2006	23.60	24.97	23.00	24.23	296,853	+0.98(+4.22%)
Oct 25, 2006	23.66	23.69	23.05	23.25	268,699	-0.30(-1.27%)
Oct 24, 2006	22.19	23.73	22.00	23.55	254,527	+1.38(+6.22%)
Oct 23, 2006	22.06	22.36	21.97	22.17	285,386	+0.13(+0.59%)
Oct 20, 2006	22.58	22.58	21.95	22.04	248,232	-0.42(-1.87%)
Oct 19, 2006	21.95	22.91	21.95	22.46	185,533	+0.41(+1.86%)
Oct 18, 2006	22.09	22.18	21.90	22.05	105,898	+0.02(+0.09%)
Oct 17, 2006	22.21	22.38	21.60	22.03	280,963	-0.44(-1.96%)
Oct 16, 2006	21.89	22.67	21.69	22.47	139,638	+0.54(+2.46%)
Oct 13, 2006	22.30	22.54	21.67	21.93	201,582	-0.38(-1.70%)
Oct 12, 2006	21.00	22.31	20.95	22.31	401,930	+1.45(+6.95%)
Oct 11, 2006	20.60	21.04	20.60	20.86	337,217	+0.26(+1.26%)
Oct 10, 2006	20.75	20.81	20.31	20.60	131,021	-0.20(-0.96%)
Oct 09, 2006	20.25	21.00	20.25	20.80	82,473	+0.43(+2.11%)
Oct 06, 2006	20.35	20.88	20.28	20.37	97,311	-0.13(-0.63%)
Oct 05, 2006	20.50	20.59	20.12	20.50	247,053	-0.09(-0.44%)
Oct 04, 2006	20.21	20.79	20.21	20.59	181,154	+0.25(+1.23%)
Oct 03, 2006	20.27	20.75	20.01	20.34	232,440	-0.06(-0.29%)
Oct 02, 2006	20.91	21.10	20.27	20.40	181,998	-0.47(-2.25%)
Sep 29, 2006	20.94	21.04	20.80	20.87	187,325	+0.07(+0.34%)
Sep 28, 2006	20.46	20.92	20.28	20.80	176,535	+0.52(+2.56%)
Sep 27, 2006	20.68	20.68	20.03	20.28	190,172	-0.56(-2.69%)
Sep 26, 2006	20.82	20.89	20.50	20.84	213,311	+0.34(+1.66%)
Sep 25, 2006	20.58	21.01	20.46	20.50	209,303	-0.06(-0.29%)
Sep 22, 2006	20.85	20.89	19.68	20.56	213,141	-0.28(-1.34%)
Sep 21, 2006	21.27	21.27	20.60	20.84	129,326	-0.44(-2.07%)
Sep 20, 2006	21.25	21.93	21.18	21.28	216,411	+0.27(+1.29%)
Sep 19, 2006	20.05	21.19	19.86	21.01	393,128	+0.87(+4.32%)
Sep 18, 2006	21.00	21.00	19.97	20.14	192,467	-0.97(-4.59%)
Sep 15, 2006	21.35	22.69	20.19	21.11	735,819	+0.50(+2.43%)
Sep 14, 2006	20.70	20.79	19.75	20.61	276,526	+0.01(+0.05%)
Sep 13, 2006	20.00	20.60	19.90	20.60	234,156	+0.75(+3.78%)
Sep 12, 2006	20.00	20.13	19.74	19.85	248,742	-0.08(-0.40%)
Sep 11, 2006	19.75	20.08	19.75	19.93	233,134	+0.03(+0.15%)
Sep 08, 2006	20.05	20.05	19.75	19.90	237,736	+0.10(+0.51%)
Sep 07, 2006	19.50	20.10	19.50	19.80	272,400	+0.19(+0.97%)
Sep 06, 2006	20.05	20.05	19.56	19.61	194,988	-0.40(-2.00%)
Sep 05, 2006	20.00	20.20	19.91	20.01	222,416	+0.06(+0.30%)

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.