Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	17.80	18.18	17.70	18.07	4,116,681	+0.30(+1.69%)
Nov 29, 2006	17.80	18.00	17.70	17.77	3,144,570	-0.03(-0.15%)
Nov 28, 2006	17.74	17.98	17.72	17.80	5,450,380	+0.21(+1.18%)
Nov 27, 2006	17.88	17.96	17.58	17.59	2,891,421	-0.35(-1.95%)
Nov 24, 2006	17.72	18.00	17.72	17.94	1,138,251	+0.11(+0.64%)
Nov 22, 2006	17.82	17.90	17.75	17.82	3,417,684	-0.01(-0.03%)
Nov 21, 2006	17.85	17.93	17.75	17.83	2,628,015	-0.05(-0.28%)
Nov 20, 2006	17.97	18.18	17.87	17.88	2,413,883	-0.05(-0.27%)
Nov 17, 2006	17.96	18.02	17.70	17.93	4,226,403	-0.09(-0.51%)
Nov 16, 2006	17.92	18.16	17.91	18.02	4,078,764	+0.12(+0.67%)
Nov 15, 2006	17.97	18.09	17.82	17.90	4,060,263	-0.19(-1.03%)
Nov 14, 2006	17.70	18.11	17.68	18.09	3,886,979	+0.34(+1.94%)
Nov 13, 2006	17.48	17.78	17.48	17.74	4,001,830	+0.15(+0.84%)
Nov 10, 2006	17.62	17.72	17.51	17.60	2,417,364	+0.03(+0.19%)
Nov 09, 2006	17.74	17.82	17.53	17.56	3,131,198	-0.17(-0.98%)
Nov 08, 2006	17.59	17.81	17.55	17.74	3,837,339	+0.14(+0.81%)
Nov 07, 2006	17.55	17.84	17.52	17.60	2,915,051	+0.04(+0.22%)
Nov 06, 2006	17.47	17.67	17.47	17.56	4,792,415	+0.13(+0.75%)
Nov 03, 2006	17.75	17.79	17.39	17.43	5,958,692	-0.32(-1.78%)
Nov 02, 2006	17.81	17.91	17.50	17.74	7,279,935	-0.29(-1.63%)
Nov 01, 2006	18.23	18.46	18.04	18.04	4,758,527	-0.17(-0.93%)
Oct 31, 2006	18.53	18.66	18.20	18.21	4,628,656	-0.32(-1.74%)
Oct 30, 2006	18.34	18.56	18.34	18.53	2,887,208	+0.10(+0.53%)
Oct 27, 2006	18.55	18.63	18.40	18.43	3,209,780	-0.15(-0.79%)
Oct 26, 2006	18.22	18.62	18.19	18.58	3,133,945	+0.36(+1.98%)
Oct 25, 2006	18.35	18.41	18.14	18.22	3,061,591	-0.13(-0.68%)
Oct 24, 2006	18.36	18.55	18.28	18.34	3,429,590	-0.02(-0.12%)
Oct 23, 2006	18.41	18.45	18.27	18.36	3,440,764	-0.09(-0.50%)
Oct 20, 2006	18.56	18.62	18.44	18.46	4,001,097	-0.06(-0.32%)
Oct 19, 2006	18.76	18.83	18.50	18.52	5,619,085	-0.33(-1.77%)
Oct 18, 2006	18.90	18.97	18.64	18.85	3,916,837	+0.01(+0.03%)
Oct 17, 2006	18.95	19.10	18.82	18.85	4,469,110	-0.19(-0.98%)
Oct 16, 2006	19.11	19.19	18.83	19.03	4,944,816	-0.40(-2.08%)
Oct 13, 2006	19.05	19.45	18.98	19.43	3,484,909	+0.33(+1.74%)
Oct 12, 2006	19.11	19.23	19.04	19.10	3,253,376	+0.07(+0.34%)
Oct 11, 2006	18.97	19.21	18.94	19.04	2,979,895	-0.07(-0.34%)
Oct 10, 2006	19.17	19.22	19.00	19.10	3,013,050	-0.12(-0.62%)
Oct 09, 2006	19.27	19.27	19.04	19.22	2,480,376	-0.07(-0.37%)
Oct 06, 2006	19.16	19.32	18.98	19.29	3,031,550	+0.08(+0.43%)
Oct 05, 2006	18.97	19.26	18.94	19.21	3,835,324	+0.21(+1.12%)
Oct 04, 2006	18.87	19.02	18.75	19.00	3,264,000	+0.04(+0.20%)
Oct 03, 2006	19.07	19.15	18.78	18.96	2,720,519	-0.11(-0.57%)
Oct 02, 2006	18.94	19.16	18.79	19.07	3,430,506	+0.16(+0.87%)
Sep 29, 2006	18.91	18.92	18.66	18.91	3,985,161	-0.08(-0.43%)
Sep 28, 2006	19.06	19.11	18.83	18.99	2,299,765	+0.03(+0.17%)
Sep 27, 2006	18.79	18.95	18.62	18.95	3,454,685	+0.14(+0.73%)
Sep 26, 2006	18.67	18.92	18.61	18.82	2,892,704	+0.15(+0.82%)
Sep 25, 2006	18.69	18.77	18.37	18.67	3,457,433	+0.07(+0.38%)
Sep 22, 2006	18.34	18.67	18.31	18.59	4,226,037	+0.22(+1.22%)
Sep 21, 2006	18.64	18.81	18.30	18.37	4,733,249	-0.21(-1.12%)
Sep 20, 2006	18.53	18.78	18.51	18.58	4,269,266	+0.10(+0.53%)
Sep 19, 2006	18.77	18.88	18.43	18.48	5,553,874	-0.18(-0.97%)
Sep 18, 2006	18.71	18.82	18.56	18.66	4,752,849	+0.10(+0.53%)
Sep 15, 2006	18.92	18.99	18.51	18.56	12,498,232	-0.41(-2.16%)
Sep 14, 2006	19.61	19.68	18.89	18.97	8,838,573	-0.49(-2.52%)
Sep 13, 2006	19.29	19.51	19.27	19.46	7,075,511	+0.08(+0.42%)
Sep 12, 2006	19.11	19.43	19.10	19.38	5,567,063	+0.32(+1.66%)
Sep 11, 2006	19.11	19.24	19.06	19.06	4,258,092	-0.09(-0.46%)
Sep 08, 2006	19.07	19.22	18.98	19.15	2,277,235	+0.08(+0.43%)
Sep 07, 2006	19.11	19.22	18.92	19.07	3,655,445	-0.04(-0.23%)
Sep 06, 2006	19.22	19.24	19.07	19.11	3,001,510	-0.11(-0.57%)
Sep 05, 2006	19.11	19.24	19.06	19.22	2,448,137	+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.