Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	25.55	26.20	25.37	25.83	293,118	+0.97(+3.90%)
Nov 29, 2006	25.74	25.74	24.86	24.86	325,831	-1.25(-4.77%)
Nov 28, 2006	25.65	26.20	25.32	26.11	293,118	+0.46(+1.80%)
Nov 27, 2006	25.51	25.74	24.91	25.65	273,845	+0.37(+1.46%)
Nov 24, 2006	24.45	25.55	24.22	25.28	208,180	+1.48(+6.20%)
Nov 22, 2006	23.76	23.94	23.51	23.80	153,853	+0.37(+1.57%)
Nov 21, 2006	23.89	23.94	23.34	23.43	240,330	-0.14(-0.59%)
Nov 20, 2006	23.16	23.76	23.06	23.57	171,760	+0.74(+3.23%)
Nov 17, 2006	22.28	23.29	22.10	22.83	176,096	+0.46(+2.06%)
Nov 16, 2006	23.85	24.08	22.37	22.37	263,006	-1.25(-5.27%)
Nov 15, 2006	23.06	24.03	22.74	23.62	287,373	+0.28(+1.19%)
Nov 14, 2006	23.85	24.03	23.20	23.34	148,564	-0.42(-1.75%)
Nov 13, 2006	23.20	23.76	22.93	23.76	300,879	-0.09(-0.39%)
Nov 10, 2006	23.53	23.99	23.43	23.85	189,862	+0.23(+0.98%)
Nov 09, 2006	22.83	23.94	22.60	23.62	311,870	+1.06(+4.70%)
Nov 08, 2006	22.19	22.60	21.68	22.56	180,692	+0.64(+2.93%)
Nov 07, 2006	22.00	22.37	21.82	21.92	177,332	+0.10(+0.44%)
Nov 06, 2006	21.91	22.51	21.40	21.82	405,999	+0.37(+1.72%)
Nov 03, 2006	20.53	21.45	20.07	21.45	272,154	+0.97(+4.73%)
Nov 02, 2006	19.93	20.99	19.88	20.48	324,530	+0.55(+2.78%)
Nov 01, 2006	19.93	20.71	19.93	19.93	369,709	+0.28(+1.41%)
Oct 31, 2006	19.19	19.74	19.14	19.65	122,398	+0.32(+1.67%)
Oct 30, 2006	19.60	19.88	19.28	19.33	106,615	+0.00(+0.00%)
Oct 27, 2006	19.70	19.79	19.10	19.33	157,474	-0.37(-1.87%)
Oct 26, 2006	20.07	20.07	19.42	19.70	145,637	-0.18(-0.93%)
Oct 25, 2006	19.14	19.88	18.77	19.88	146,461	+0.78(+4.11%)
Oct 24, 2006	18.96	19.19	18.68	19.10	219,627	+0.05(+0.24%)
Oct 23, 2006	19.05	19.24	18.77	19.05	196,539	-0.23(-1.20%)
Oct 20, 2006	19.70	19.70	19.19	19.28	128,489	-0.42(-2.11%)
Oct 19, 2006	19.05	19.74	19.05	19.70	214,077	+0.65(+3.39%)
Oct 18, 2006	19.19	19.19	18.82	19.05	94,562	-0.14(-0.72%)
Oct 17, 2006	19.56	19.65	19.05	19.19	114,225	-0.37(-1.89%)
Oct 16, 2006	19.51	19.88	19.42	19.56	208,614	+0.32(+1.68%)
Oct 13, 2006	19.19	19.47	18.82	19.24	190,946	+0.60(+3.22%)
Oct 12, 2006	18.31	18.68	18.13	18.64	193,092	+0.37(+2.02%)
Oct 11, 2006	18.45	18.50	17.90	18.27	192,723	-0.09(-0.50%)
Oct 10, 2006	18.82	18.82	18.04	18.36	289,259	-0.60(-3.16%)
Oct 09, 2006	19.14	19.19	18.45	18.96	96,882	+0.00(+0.00%)
Oct 06, 2006	18.59	19.14	18.31	18.96	166,991	-0.14(-0.72%)
Oct 05, 2006	19.05	19.19	18.36	19.10	254,248	+0.42(+2.22%)
Oct 04, 2006	18.91	21.40	17.62	18.68	311,566	-0.09(-0.49%)
Oct 03, 2006	20.07	20.07	18.54	18.77	277,292	-1.52(-7.50%)
Oct 02, 2006	20.71	20.80	20.07	20.30	115,460	+0.23(+1.15%)
Sep 29, 2006	20.11	20.62	19.88	20.07	71,388	-0.18(-0.91%)
Sep 28, 2006	20.53	21.03	20.20	20.25	244,275	-0.23(-1.13%)
Sep 27, 2006	19.70	20.48	19.70	20.48	308,618	+1.15(+5.97%)
Sep 26, 2006	18.77	19.37	18.64	19.33	120,338	+0.69(+3.71%)
Sep 25, 2006	19.28	19.28	18.27	18.64	236,645	-0.74(-3.81%)
Sep 22, 2006	19.97	19.97	19.19	19.37	182,751	-0.23(-1.18%)
Sep 21, 2006	18.82	19.60	18.50	19.60	198,902	+0.78(+4.17%)
Sep 20, 2006	19.33	19.37	18.68	18.82	238,335	+0.05(+0.25%)
Sep 19, 2006	19.37	19.88	18.64	18.77	266,713	-0.92(-4.68%)
Sep 18, 2006	19.42	20.07	19.28	19.70	452,435	+0.42(+2.15%)
Sep 15, 2006	20.20	20.39	19.28	19.28	503,705	-1.48(-7.11%)
Sep 14, 2006	20.48	20.76	20.02	20.76	313,192	+0.51(+2.51%)
Sep 13, 2006	20.20	20.71	19.84	20.25	295,546	+0.37(+1.86%)
Sep 12, 2006	20.71	21.27	19.84	19.88	236,579	-0.46(-2.27%)
Sep 11, 2006	21.17	21.17	19.93	20.34	422,735	-1.71(-7.74%)
Sep 08, 2006	22.10	22.10	21.63	22.05	114,615	-0.23(-1.04%)
Sep 07, 2006	22.51	22.60	22.05	22.28	153,398	-0.60(-2.62%)
Sep 06, 2006	22.79	23.53	22.37	22.88	212,386	+0.09(+0.41%)
Sep 05, 2006	22.74	23.02	22.33	22.79	280,305	+0.28(+1.23%)

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.