Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	22.64	22.64	22.01	22.45	1,148,674	+0.10(+0.45%)
Nov 29, 2006	21.92	22.47	21.87	22.35	1,308,796	+0.43(+1.95%)
Nov 28, 2006	22.69	22.69	21.68	21.93	1,959,693	-0.77(-3.38%)
Nov 27, 2006	23.02	23.02	22.45	22.69	3,215,305	-0.12(-0.51%)
Nov 24, 2006	22.43	22.93	22.30	22.81	573,107	+0.34(+1.53%)
Nov 22, 2006	22.56	22.58	22.42	22.47	1,731,245	+0.01(+0.05%)
Nov 21, 2006	22.47	22.65	22.22	22.45	1,741,844	-0.01(-0.05%)
Nov 20, 2006	21.89	22.50	21.89	22.47	2,879,541	+0.66(+3.03%)
Nov 17, 2006	22.03	22.10	21.65	21.80	1,508,475	-0.23(-1.03%)
Nov 16, 2006	22.19	22.50	22.03	22.03	1,536,866	-0.09(-0.41%)
Nov 15, 2006	21.79	22.33	21.76	22.12	2,318,737	+0.46(+2.12%)
Nov 14, 2006	21.29	21.66	21.29	21.66	1,896,856	+0.40(+1.86%)
Nov 13, 2006	21.35	21.42	21.10	21.27	2,940,675	+0.32(+1.54%)
Nov 10, 2006	20.88	20.94	20.62	20.94	5,702,113	+0.07(+0.35%)
Nov 09, 2006	21.37	21.38	20.61	20.87	6,888,831	-1.05(-4.77%)
Nov 08, 2006	21.51	22.09	21.41	21.92	1,261,668	+0.41(+1.89%)
Nov 07, 2006	21.17	21.80	21.17	21.51	2,110,162	+0.41(+1.95%)
Nov 06, 2006	20.11	21.19	20.10	21.10	2,428,891	+0.98(+4.89%)
Nov 03, 2006	20.05	20.44	19.58	20.11	1,343,811	+0.22(+1.09%)
Nov 02, 2006	19.92	20.03	19.57	19.90	1,595,917	-0.02(-0.11%)
Nov 01, 2006	20.04	20.51	19.87	19.92	2,283,343	+0.05(+0.27%)
Oct 31, 2006	21.19	21.21	19.66	19.87	5,654,039	-2.11(-9.62%)
Oct 30, 2006	22.21	22.70	21.64	21.98	1,579,073	-0.23(-1.05%)
Oct 27, 2006	23.40	23.55	22.05	22.21	1,790,865	-1.44(-6.10%)
Oct 26, 2006	23.33	23.77	22.68	23.65	1,250,123	+0.43(+1.87%)
Oct 25, 2006	22.94	23.30	22.88	23.22	1,035,113	+0.28(+1.22%)
Oct 24, 2006	22.50	23.03	22.37	22.94	859,850	+0.29(+1.28%)
Oct 23, 2006	22.47	22.87	22.23	22.65	909,627	+0.00(+0.00%)
Oct 20, 2006	23.24	23.24	22.61	22.65	871,016	-0.59(-2.52%)
Oct 19, 2006	23.22	23.48	22.98	23.24	1,356,492	+0.02(+0.07%)
Oct 18, 2006	22.93	23.43	22.93	23.22	2,716,581	+0.34(+1.48%)
Oct 17, 2006	22.69	22.95	22.39	22.88	1,746,576	+0.07(+0.30%)
Oct 16, 2006	22.11	22.88	21.98	22.81	1,206,212	+0.68(+3.08%)
Oct 13, 2006	22.21	22.26	21.88	22.13	995,177	-0.08(-0.38%)
Oct 12, 2006	21.78	22.23	21.57	22.22	972,843	+0.54(+2.51%)
Oct 11, 2006	21.30	21.87	21.19	21.67	1,122,744	+0.15(+0.69%)
Oct 10, 2006	21.29	21.63	21.15	21.52	894,864	+0.38(+1.77%)
Oct 09, 2006	21.13	21.29	20.92	21.15	735,310	+0.28(+1.34%)
Oct 06, 2006	20.87	21.22	20.57	20.87	1,037,763	-0.09(-0.43%)
Oct 05, 2006	20.46	21.07	20.46	20.96	1,671,814	+0.73(+3.63%)
Oct 04, 2006	19.68	20.27	19.62	20.23	1,125,205	+0.46(+2.33%)
Oct 03, 2006	20.08	20.28	19.58	19.77	1,473,839	-0.29(-1.45%)
Oct 02, 2006	20.14	20.55	19.91	20.06	2,100,509	-0.13(-0.65%)
Sep 29, 2006	20.61	20.69	20.19	20.19	1,608,788	-0.46(-2.23%)
Sep 28, 2006	20.81	21.05	20.49	20.65	1,061,989	+0.05(+0.26%)
Sep 27, 2006	20.41	20.72	20.36	20.59	1,190,314	+0.04(+0.18%)
Sep 26, 2006	20.44	20.98	20.29	20.56	1,250,312	+0.13(+0.62%)
Sep 25, 2006	19.96	20.60	19.55	20.43	1,226,464	+0.56(+2.82%)
Sep 22, 2006	20.01	20.13	19.61	19.87	1,434,849	-0.25(-1.23%)
Sep 21, 2006	19.84	20.54	19.74	20.12	1,941,523	+0.38(+1.93%)
Sep 20, 2006	19.26	19.98	19.26	19.74	1,981,080	+0.63(+3.29%)
Sep 19, 2006	19.39	19.39	18.46	19.11	1,452,451	+0.17(+0.92%)
Sep 18, 2006	19.08	19.21	18.60	18.94	1,825,501	+0.30(+1.59%)
Sep 15, 2006	19.30	19.54	18.52	18.64	2,669,452	-0.57(-2.94%)
Sep 14, 2006	19.26	19.35	19.02	19.21	759,348	-0.05(-0.27%)
Sep 13, 2006	18.88	19.45	18.80	19.26	1,787,647	+0.46(+2.47%)
Sep 12, 2006	18.38	18.94	18.24	18.79	1,596,864	+0.33(+1.77%)
Sep 11, 2006	19.05	19.07	18.28	18.47	1,386,207	-0.71(-3.72%)
Sep 08, 2006	19.69	19.81	19.06	19.18	912,466	-0.43(-2.18%)
Sep 07, 2006	19.60	19.92	19.12	19.61	1,008,237	+0.01(+0.03%)
Sep 06, 2006	20.38	20.58	19.54	19.60	1,290,437	-1.00(-4.85%)
Sep 05, 2006	20.28	20.67	20.09	20.60	1,441,095	+0.27(+1.35%)

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.