Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	20.58	20.68	20.51	20.68	4,592,510	+0.13(+0.63%)
Nov 29, 2006	20.39	20.58	20.33	20.55	5,630,101	+0.25(+1.25%)
Nov 28, 2006	20.16	20.34	20.06	20.30	3,400,550	+0.15(+0.73%)
Nov 27, 2006	20.35	20.37	20.12	20.15	4,169,906	-0.23(-1.11%)
Nov 24, 2006	20.35	20.38	20.29	20.38	526,523	+0.08(+0.39%)
Nov 22, 2006	20.23	20.35	20.23	20.30	2,945,260	+0.05(+0.22%)
Nov 21, 2006	20.24	20.28	20.19	20.25	1,732,516	+0.03(+0.17%)
Nov 20, 2006	20.29	20.32	20.22	20.22	1,859,351	-0.07(-0.33%)
Nov 17, 2006	20.42	20.42	20.20	20.29	3,171,928	+0.02(+0.11%)
Nov 16, 2006	20.24	20.37	20.22	20.27	6,625,948	+0.07(+0.36%)
Nov 15, 2006	20.27	20.27	20.18	20.19	5,808,451	-0.07(-0.33%)
Nov 14, 2006	20.24	20.31	20.15	20.26	6,718,498	+0.05(+0.25%)
Nov 13, 2006	20.25	20.29	20.19	20.21	4,005,945	-0.01(-0.03%)
Nov 10, 2006	20.07	20.23	20.07	20.22	5,168,417	+0.15(+0.76%)
Nov 09, 2006	20.05	20.15	19.93	20.06	14,172,245	-0.01(-0.03%)
Nov 08, 2006	19.85	20.15	19.84	20.07	7,180,538	+0.20(+0.99%)
Nov 07, 2006	19.94	20.09	19.85	19.87	9,170,099	-0.07(-0.34%)
Nov 06, 2006	20.04	20.04	19.82	19.94	12,317,335	-0.09(-0.45%)
Nov 03, 2006	20.26	20.26	19.94	20.03	9,144,696	-0.15(-0.73%)
Nov 02, 2006	20.19	20.29	20.09	20.18	6,334,264	-0.10(-0.47%)
Nov 01, 2006	20.23	20.34	20.18	20.27	12,245,391	+0.12(+0.61%)
Oct 31, 2006	20.12	20.20	20.07	20.15	5,132,889	+0.02(+0.11%)
Oct 30, 2006	20.12	20.19	20.07	20.12	4,986,692	-0.01(-0.06%)
Oct 27, 2006	20.15	20.21	20.09	20.14	5,090,255	-0.07(-0.36%)
Oct 26, 2006	20.35	20.35	20.17	20.21	7,271,311	-0.09(-0.44%)
Oct 25, 2006	20.05	20.36	20.05	20.30	15,560,852	+0.21(+1.07%)
Oct 24, 2006	20.09	20.12	20.00	20.09	5,624,772	+0.02(+0.08%)
Oct 23, 2006	20.04	20.14	19.88	20.07	8,127,000	+0.02(+0.11%)
Oct 20, 2006	20.06	20.07	19.91	20.05	4,764,998	+0.12(+0.62%)
Oct 19, 2006	19.89	19.98	19.82	19.92	4,998,061	+0.08(+0.40%)
Oct 18, 2006	19.94	19.94	19.66	19.84	3,990,845	+0.21(+1.09%)
Oct 17, 2006	19.54	19.69	19.40	19.63	8,244,597	+0.08(+0.43%)
Oct 16, 2006	19.39	19.55	19.39	19.55	5,592,087	+0.10(+0.49%)
Oct 13, 2006	19.40	19.47	19.34	19.45	6,342,080	+0.02(+0.12%)
Oct 12, 2006	19.48	19.48	19.35	19.43	9,767,144	-0.01(-0.03%)
Oct 11, 2006	19.36	19.46	19.31	19.43	5,406,631	+0.05(+0.23%)
Oct 10, 2006	19.26	19.39	19.18	19.39	6,499,113	+0.14(+0.73%)
Oct 09, 2006	19.24	19.30	19.15	19.25	5,364,531	-0.02(-0.09%)
Oct 06, 2006	19.29	19.34	19.18	19.26	9,855,431	-0.11(-0.55%)
Oct 05, 2006	19.40	19.66	19.32	19.37	6,311,881	-0.06(-0.32%)
Oct 04, 2006	19.40	19.43	19.29	19.43	8,145,297	+0.08(+0.41%)
Oct 03, 2006	19.21	19.42	19.10	19.35	10,650,367	+0.08(+0.41%)
Oct 02, 2006	19.25	19.38	19.15	19.27	4,750,609	+0.14(+0.74%)
Sep 29, 2006	19.42	19.42	19.11	19.13	5,716,079	-0.19(-0.99%)
Sep 28, 2006	19.45	19.47	19.25	19.33	4,696,074	-0.06(-0.32%)
Sep 27, 2006	19.08	19.40	19.08	19.39	6,693,450	+0.26(+1.38%)
Sep 26, 2006	19.00	19.66	18.22	19.12	8,016,153	-0.03(-0.15%)
Sep 25, 2006	18.89	19.22	18.89	19.15	5,748,409	+0.26(+1.40%)
Sep 22, 2006	18.91	18.93	18.85	18.89	6,817,620	-0.02(-0.12%)
Sep 21, 2006	18.90	18.96	18.82	18.91	21,033,210	-0.03(-0.15%)
Sep 20, 2006	18.94	19.03	18.93	18.94	6,333,553	-0.03(-0.15%)
Sep 19, 2006	18.90	19.02	18.89	18.97	12,078,765	+0.04(+0.21%)
Sep 18, 2006	18.91	19.02	18.84	18.93	5,378,742	-0.06(-0.30%)
Sep 15, 2006	19.06	19.06	18.95	18.98	6,197,837	-0.15(-0.76%)
Sep 14, 2006	19.13	19.31	19.06	19.13	5,653,727	-0.08(-0.41%)
Sep 13, 2006	19.14	19.21	18.99	19.21	9,996,122	+0.04(+0.21%)
Sep 12, 2006	19.23	19.45	19.08	19.17	18,900,116	-0.10(-0.53%)
Sep 11, 2006	19.27	19.37	19.22	19.27	11,604,291	-0.07(-0.35%)
Sep 08, 2006	19.30	19.39	19.30	19.34	9,467,112	+0.00(+0.00%)
Sep 07, 2006	19.20	19.35	19.20	19.34	4,670,494	+0.03(+0.15%)
Sep 06, 2006	19.31	19.40	19.23	19.31	8,732,218	-0.07(-0.38%)
Sep 05, 2006	19.59	19.63	19.33	19.38	6,947,297	-0.21(-1.06%)

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.