Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	22.00	22.40	21.85	22.00	18,267	-0.35(-1.57%)
Nov 29, 2006	22.35	22.95	22.05	22.35	65,399	+0.77(+3.54%)
Nov 28, 2006	21.59	21.70	21.15	21.59	108,775	+0.84(+4.02%)
Nov 27, 2006	20.75	21.00	20.75	20.75	62,127	-0.55(-2.58%)
Nov 24, 2006	21.30	21.35	21.10	21.30	19,164	+0.00(+0.00%)
Nov 22, 2006	21.30	21.55	21.25	21.30	31,887	+0.55(+2.65%)
Nov 21, 2006	20.75	20.85	20.65	20.75	39,332	+0.03(+0.14%)
Nov 20, 2006	20.72	21.00	20.55	20.72	96,906	-0.08(-0.38%)
Nov 17, 2006	20.80	21.99	20.65	20.80	129,696	-1.25(-5.67%)
Nov 16, 2006	22.05	22.35	20.60	22.05	330,669	+0.65(+3.04%)
Nov 15, 2006	21.40	21.80	21.15	21.40	78,846	+0.80(+3.88%)
Nov 14, 2006	20.60	20.60	20.35	20.60	37,362	+0.25(+1.23%)
Nov 13, 2006	20.35	20.55	20.35	20.35	18,898	-0.10(-0.49%)
Nov 10, 2006	20.45	20.60	20.45	20.45	101,426	+0.05(+0.25%)
Nov 09, 2006	20.40	20.65	20.40	20.40	60,668	+0.15(+0.74%)
Nov 08, 2006	20.25	20.50	20.20	20.25	44,780	-0.55(-2.64%)
Nov 07, 2006	20.80	20.80	20.65	20.80	1,936,042	+0.45(+2.21%)
Nov 06, 2006	20.35	20.55	20.20	20.35	48,120	+0.45(+2.26%)
Nov 03, 2006	19.90	20.10	19.90	19.90	92,277	+0.10(+0.51%)
Nov 02, 2006	19.80	20.05	19.80	19.80	47,742	+0.20(+1.02%)
Nov 01, 2006	19.60	19.80	18.70	19.60	59,996	+0.05(+0.26%)
Oct 31, 2006	19.55	19.80	19.55	19.55	110,751	+0.05(+0.26%)
Oct 30, 2006	19.50	19.80	19.50	19.50	57,671	-0.35(-1.76%)
Oct 27, 2006	19.85	20.15	19.55	19.85	140,611	+0.45(+2.32%)
Oct 26, 2006	19.40	19.65	19.35	19.40	287,618	+0.00(+0.00%)
Oct 25, 2006	19.40	19.40	19.00	19.40	69,744	+0.65(+3.47%)
Oct 24, 2006	18.75	18.76	18.55	18.75	155,412	+0.25(+1.35%)
Oct 23, 2006	18.50	18.60	18.40	18.50	1,982,996	+0.00(+0.00%)
Oct 20, 2006	18.50	18.60	18.40	18.50	1,550,515	-0.15(-0.80%)
Oct 19, 2006	18.65	18.65	18.30	18.65	57,420	+0.95(+5.37%)
Oct 18, 2006	17.70	17.90	17.70	17.70	30,878	+0.25(+1.43%)
Oct 17, 2006	17.45	17.60	17.45	17.45	54,480	+0.00(+0.00%)
Oct 16, 2006	17.45	17.60	17.45	17.45	35,598	+0.00(+0.00%)
Oct 13, 2006	17.45	17.60	17.45	17.45	24,094	-0.20(-1.13%)
Oct 12, 2006	17.65	17.65	17.45	17.65	26,055	+0.25(+1.44%)
Oct 11, 2006	17.40	17.60	17.40	17.40	40,698	-0.10(-0.57%)
Oct 10, 2006	17.50	17.70	17.35	17.50	41,794	+0.20(+1.16%)
Oct 09, 2006	17.30	17.45	17.27	17.30	528,203	-0.15(-0.86%)
Oct 06, 2006	17.45	17.60	17.35	17.45	28,503	-0.10(-0.57%)
Oct 05, 2006	17.55	17.80	17.55	17.55	33,196	-0.05(-0.28%)
Oct 04, 2006	17.60	17.60	17.30	17.60	56,401	+0.40(+2.33%)
Oct 03, 2006	17.20	17.25	17.10	17.20	24,471	+0.30(+1.78%)
Oct 02, 2006	16.90	17.10	16.85	16.90	164,460	+0.05(+0.30%)
Sep 29, 2006	16.85	17.05	16.85	16.85	61,308	-0.20(-1.17%)
Sep 28, 2006	17.05	17.20	17.05	17.05	95,527	+0.05(+0.29%)
Sep 27, 2006	17.00	17.20	17.00	17.00	36,341	+0.10(+0.59%)
Sep 26, 2006	16.85	16.95	16.80	16.90	39,991	+0.05(+0.30%)
Sep 25, 2006	16.85	16.95	16.65	16.85	160,821	+0.30(+1.81%)
Sep 22, 2006	16.55	16.75	16.50	16.55	26,482	-0.20(-1.19%)
Sep 21, 2006	16.75	16.91	16.70	16.75	47,919	+0.05(+0.30%)
Sep 20, 2006	16.70	16.70	16.50	16.70	33,286	+0.35(+2.14%)
Sep 19, 2006	16.35	16.45	16.30	16.35	16,763	-0.12(-0.73%)
Sep 18, 2006	16.47	16.47	16.30	16.47	94,833	+0.17(+1.04%)
Sep 15, 2006	16.30	16.50	16.25	16.30	40,550	-0.07(-0.43%)
Sep 14, 2006	16.37	16.52	16.20	16.37	71,512	+0.17(+1.05%)
Sep 13, 2006	16.20	16.25	16.10	16.20	68,367	+0.20(+1.25%)
Sep 12, 2006	16.00	16.15	15.75	16.00	47,845	+0.40(+2.56%)
Sep 11, 2006	15.60	15.70	15.45	15.60	25,476	-0.10(-0.64%)
Sep 08, 2006	15.70	15.80	15.60	15.70	27,379	+0.00(+0.00%)
Sep 07, 2006	15.70	15.85	15.70	15.70	53,822	-0.43(-2.67%)
Sep 06, 2006	16.13	18.12	16.05	16.13	64,661	-0.07(-0.43%)
Sep 05, 2006	16.20	16.40	16.14	16.20	42,115	-0.05(-0.31%)

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.