Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	17.61	17.99	17.51	17.88	4,160,644	+0.30(+1.69%)
Nov 29, 2006	17.61	17.81	17.52	17.58	3,178,151	-0.03(-0.15%)
Nov 28, 2006	17.56	17.79	17.53	17.61	5,508,586	+0.21(+1.18%)
Nov 27, 2006	17.69	17.77	17.39	17.40	2,922,300	-0.35(-1.95%)
Nov 24, 2006	17.53	17.81	17.53	17.75	1,150,406	+0.11(+0.64%)
Nov 22, 2006	17.64	17.71	17.56	17.64	3,454,182	-0.01(-0.03%)
Nov 21, 2006	17.66	17.74	17.57	17.64	2,656,081	-0.05(-0.27%)
Nov 20, 2006	17.78	17.98	17.68	17.69	2,439,662	-0.05(-0.27%)
Nov 17, 2006	17.77	17.83	17.51	17.74	4,271,538	-0.09(-0.52%)
Nov 16, 2006	17.73	17.97	17.72	17.83	4,122,322	+0.12(+0.67%)
Nov 15, 2006	17.78	17.90	17.64	17.71	4,103,623	-0.18(-1.03%)
Nov 14, 2006	17.52	17.92	17.49	17.90	3,928,489	+0.34(+1.94%)
Nov 13, 2006	17.30	17.59	17.29	17.56	4,044,567	+0.15(+0.84%)
Nov 10, 2006	17.43	17.53	17.32	17.41	2,443,179	+0.03(+0.19%)
Nov 09, 2006	17.56	17.64	17.34	17.38	3,164,637	-0.17(-0.99%)
Nov 08, 2006	17.40	17.62	17.37	17.55	3,878,318	+0.14(+0.81%)
Nov 07, 2006	17.37	17.65	17.34	17.41	2,946,182	+0.04(+0.22%)
Nov 06, 2006	17.29	17.48	17.29	17.37	4,843,594	+0.13(+0.75%)
Nov 03, 2006	17.56	17.60	17.20	17.24	6,022,326	-0.31(-1.78%)
Nov 02, 2006	17.63	17.72	17.32	17.56	7,357,679	-0.29(-1.63%)
Nov 01, 2006	18.04	18.27	17.85	17.85	4,809,345	-0.17(-0.93%)
Oct 31, 2006	18.33	18.46	18.00	18.01	4,678,086	-0.32(-1.74%)
Oct 30, 2006	18.15	18.37	18.15	18.33	2,918,042	+0.10(+0.53%)
Oct 27, 2006	18.35	18.44	18.20	18.24	3,244,058	-0.15(-0.79%)
Oct 26, 2006	18.02	18.42	18.00	18.38	3,167,414	+0.36(+1.98%)
Oct 25, 2006	18.15	18.22	17.94	18.02	3,094,287	-0.12(-0.68%)
Oct 24, 2006	18.17	18.35	18.08	18.15	3,466,216	-0.02(-0.12%)
Oct 23, 2006	18.21	18.26	18.08	18.17	3,477,509	-0.09(-0.50%)
Oct 20, 2006	18.37	18.42	18.25	18.26	4,043,826	-0.06(-0.32%)
Oct 19, 2006	18.57	18.64	18.31	18.32	5,679,092	-0.33(-1.77%)
Oct 18, 2006	18.70	18.77	18.45	18.65	3,958,666	+0.01(+0.03%)
Oct 17, 2006	18.75	18.90	18.62	18.65	4,516,837	-0.18(-0.98%)
Oct 16, 2006	18.91	18.99	18.63	18.83	4,997,623	-0.40(-2.08%)
Oct 13, 2006	18.85	19.25	18.78	19.23	3,522,126	+0.33(+1.74%)
Oct 12, 2006	18.91	19.02	18.84	18.90	3,288,119	+0.06(+0.34%)
Oct 11, 2006	18.77	19.01	18.74	18.84	3,011,718	-0.06(-0.34%)
Oct 10, 2006	18.96	19.02	18.80	18.90	3,045,227	-0.12(-0.62%)
Oct 09, 2006	19.06	19.07	18.84	19.02	2,506,865	-0.07(-0.37%)
Oct 06, 2006	18.96	19.12	18.78	19.09	3,063,925	+0.08(+0.43%)
Oct 05, 2006	18.77	19.06	18.74	19.01	3,876,282	+0.21(+1.12%)
Oct 04, 2006	18.67	18.82	18.55	18.80	3,298,857	+0.04(+0.20%)
Oct 03, 2006	18.87	18.94	18.58	18.76	2,749,572	-0.11(-0.57%)
Oct 02, 2006	18.74	18.96	18.59	18.87	3,467,142	+0.16(+0.87%)
Sep 29, 2006	18.71	18.72	18.46	18.71	4,027,720	-0.08(-0.43%)
Sep 28, 2006	18.86	18.91	18.64	18.79	2,324,325	+0.03(+0.17%)
Sep 27, 2006	18.59	18.75	18.42	18.75	3,491,579	+0.14(+0.73%)
Sep 26, 2006	18.47	18.72	18.41	18.62	2,923,596	+0.15(+0.82%)
Sep 25, 2006	18.50	18.57	18.18	18.47	3,494,356	+0.07(+0.38%)
Sep 22, 2006	18.15	18.47	18.12	18.40	4,271,168	+0.22(+1.22%)
Sep 21, 2006	18.45	18.61	18.11	18.18	4,783,797	-0.21(-1.12%)
Sep 20, 2006	18.34	18.58	18.31	18.38	4,314,859	+0.10(+0.53%)
Sep 19, 2006	18.57	18.68	18.24	18.28	5,613,185	-0.18(-0.97%)
Sep 18, 2006	18.51	18.62	18.37	18.46	4,803,606	+0.10(+0.53%)
Sep 15, 2006	18.72	18.79	18.31	18.37	12,631,704	-0.41(-2.16%)
Sep 14, 2006	19.40	19.47	18.69	18.77	8,932,963	-0.49(-2.52%)
Sep 13, 2006	19.09	19.31	19.06	19.26	7,151,072	+0.08(+0.42%)
Sep 12, 2006	18.91	19.22	18.90	19.18	5,626,515	+0.31(+1.66%)
Sep 11, 2006	18.91	19.04	18.86	18.86	4,303,566	-0.09(-0.46%)
Sep 08, 2006	18.87	19.01	18.78	18.95	2,301,554	+0.08(+0.43%)
Sep 07, 2006	18.91	19.01	18.72	18.87	3,694,483	-0.04(-0.23%)
Sep 06, 2006	19.02	19.04	18.87	18.91	3,033,564	-0.11(-0.57%)
Sep 05, 2006	18.91	19.04	18.86	19.02	2,474,282	+0.11(+0.57%)

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.