Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	18.79	19.12	18.59	18.78	219,700	-0.07(-0.37%)
Nov 29, 2006	18.97	19.12	18.64	18.85	150,415	-0.02(-0.11%)
Nov 28, 2006	18.80	19.06	18.68	18.87	387,804	+0.02(+0.11%)
Nov 27, 2006	19.80	19.89	18.70	18.85	435,978	-1.00(-5.04%)
Nov 24, 2006	19.41	19.98	19.32	19.85	116,502	+0.32(+1.64%)
Nov 22, 2006	19.50	19.64	19.27	19.53	161,652	+0.08(+0.41%)
Nov 21, 2006	19.63	19.63	19.31	19.45	224,927	-0.16(-0.82%)
Nov 20, 2006	19.34	19.64	19.08	19.61	222,863	+0.36(+1.87%)
Nov 17, 2006	19.96	19.96	19.15	19.25	283,407	-0.73(-3.65%)
Nov 16, 2006	19.47	20.02	19.23	19.98	379,106	+0.49(+2.51%)
Nov 15, 2006	19.78	19.89	19.42	19.49	274,772	-0.23(-1.17%)
Nov 14, 2006	19.16	19.75	18.95	19.72	272,924	+0.49(+2.55%)
Nov 13, 2006	18.99	19.44	18.96	19.23	331,766	+0.19(+1.00%)
Nov 10, 2006	18.67	19.05	18.60	19.04	189,282	+0.40(+2.15%)
Nov 09, 2006	19.32	19.32	18.52	18.64	339,069	-0.50(-2.61%)
Nov 08, 2006	18.57	19.35	18.51	19.14	677,722	+0.53(+2.85%)
Nov 07, 2006	18.41	18.91	18.40	18.61	283,876	+0.13(+0.70%)
Nov 06, 2006	18.52	18.62	18.29	18.48	421,427	+0.01(+0.05%)
Nov 03, 2006	18.33	18.60	18.15	18.47	317,663	+0.17(+0.93%)
Nov 02, 2006	18.15	18.45	18.08	18.30	460,446	+0.05(+0.27%)
Nov 01, 2006	18.70	18.92	18.23	18.25	330,610	-0.44(-2.35%)
Oct 31, 2006	18.79	18.99	18.46	18.69	348,722	-0.13(-0.69%)
Oct 30, 2006	18.46	18.90	18.33	18.82	395,355	+0.26(+1.40%)
Oct 27, 2006	19.09	19.22	18.50	18.56	527,563	-0.66(-3.43%)
Oct 26, 2006	19.25	19.44	18.87	19.22	525,006	-0.02(-0.10%)
Oct 25, 2006	18.62	19.25	18.58	19.24	769,268	+0.75(+4.06%)
Oct 24, 2006	19.05	19.30	18.45	18.49	746,968	-0.67(-3.50%)
Oct 23, 2006	19.00	19.29	18.97	19.16	513,934	+0.21(+1.11%)
Oct 20, 2006	19.21	19.22	18.92	18.95	390,882	-0.16(-0.84%)
Oct 19, 2006	18.72	19.16	18.66	19.11	674,190	+0.25(+1.33%)
Oct 18, 2006	19.24	19.38	18.70	18.86	644,994	-0.29(-1.51%)
Oct 17, 2006	18.50	19.30	18.30	19.15	975,575	+0.54(+2.90%)
Oct 16, 2006	18.74	18.77	18.48	18.61	939,463	-0.32(-1.69%)
Oct 13, 2006	18.85	19.02	18.64	18.93	471,991	+0.11(+0.58%)
Oct 12, 2006	18.76	19.01	18.57	18.82	550,073	+0.00(+0.00%)
Oct 11, 2006	18.80	19.08	18.55	18.82	892,356	-0.16(-0.84%)
Oct 10, 2006	18.96	19.82	18.70	18.98	2,027,618	-0.99(-4.96%)
Oct 09, 2006	19.36	20.23	19.36	19.97	598,820	+0.67(+3.47%)
Oct 06, 2006	19.41	19.47	19.17	19.30	519,959	-0.22(-1.13%)
Oct 05, 2006	19.50	19.64	19.36	19.52	711,523	+0.06(+0.31%)
Oct 04, 2006	19.16	19.55	19.16	19.46	966,158	+0.20(+1.04%)
Oct 03, 2006	19.56	19.85	19.17	19.26	1,070,500	-0.44(-2.23%)
Oct 02, 2006	20.15	20.15	19.57	19.70	698,512	-0.45(-2.23%)
Sep 29, 2006	20.23	20.44	20.07	20.15	860,391	-0.12(-0.59%)
Sep 28, 2006	20.06	20.35	19.77	20.27	1,032,220	+0.14(+0.70%)
Sep 27, 2006	20.50	20.57	19.89	20.13	998,600	-0.46(-2.23%)
Sep 26, 2006	22.09	22.09	20.45	20.59	1,765,006	-1.47(-6.66%)
Sep 25, 2006	21.30	22.19	21.19	22.06	652,828	+0.82(+3.86%)
Sep 22, 2006	21.74	21.74	21.15	21.24	466,919	-0.65(-2.97%)
Sep 21, 2006	23.26	23.30	21.49	21.89	1,316,701	-1.44(-6.17%)
Sep 20, 2006	22.84	23.52	22.73	23.33	415,757	+0.73(+3.23%)
Sep 19, 2006	22.75	22.95	22.06	22.60	874,425	-0.15(-0.66%)
Sep 18, 2006	23.61	23.61	22.63	22.75	1,206,813	-0.82(-3.48%)
Sep 15, 2006	23.43	23.68	23.09	23.57	655,437	+0.31(+1.33%)
Sep 14, 2006	23.39	23.49	23.14	23.26	276,187	-0.16(-0.68%)
Sep 13, 2006	23.31	23.47	23.09	23.42	247,507	+0.04(+0.17%)
Sep 12, 2006	22.30	23.41	22.30	23.38	299,304	+1.09(+4.89%)
Sep 11, 2006	21.90	22.65	21.80	22.29	374,205	+0.30(+1.36%)
Sep 08, 2006	22.95	22.99	21.93	21.99	672,971	-0.94(-4.10%)
Sep 07, 2006	23.08	23.42	22.13	22.93	545,400	-0.27(-1.16%)
Sep 06, 2006	23.81	23.85	23.09	23.20	513,501	-0.73(-3.05%)
Sep 05, 2006	23.99	24.05	23.66	23.93	350,155	+0.06(+0.25%)

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.