Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	17.80	18.19	17.71	18.08	4,114,936	+0.30(+1.69%)
Nov 29, 2006	17.81	18.01	17.71	17.78	3,143,237	-0.03(-0.15%)
Nov 28, 2006	17.75	17.98	17.72	17.80	5,448,070	+0.21(+1.18%)
Nov 27, 2006	17.89	17.97	17.59	17.60	2,890,196	-0.35(-1.95%)
Nov 24, 2006	17.72	18.01	17.72	17.95	1,137,768	+0.11(+0.64%)
Nov 22, 2006	17.83	17.91	17.76	17.83	3,416,236	-0.01(-0.03%)
Nov 21, 2006	17.86	17.94	17.76	17.84	2,626,902	-0.05(-0.27%)
Nov 20, 2006	17.98	18.18	17.88	17.89	2,412,861	-0.05(-0.27%)
Nov 17, 2006	17.97	18.02	17.71	17.94	4,224,612	-0.09(-0.51%)
Nov 16, 2006	17.93	18.17	17.91	18.03	4,077,035	+0.12(+0.67%)
Nov 15, 2006	17.98	18.09	17.83	17.91	4,058,542	-0.19(-1.03%)
Nov 14, 2006	17.71	18.12	17.68	18.09	3,885,332	+0.34(+1.94%)
Nov 13, 2006	17.49	17.79	17.48	17.75	4,000,134	+0.15(+0.84%)
Nov 10, 2006	17.62	17.73	17.52	17.60	2,416,339	+0.03(+0.19%)
Nov 09, 2006	17.75	17.83	17.54	17.57	3,129,871	-0.17(-0.98%)
Nov 08, 2006	17.60	17.82	17.56	17.74	3,835,712	+0.14(+0.81%)
Nov 07, 2006	17.56	17.85	17.53	17.60	2,913,816	+0.04(+0.22%)
Nov 06, 2006	17.48	17.68	17.48	17.56	4,790,384	+0.13(+0.75%)
Nov 03, 2006	17.76	17.80	17.40	17.43	5,956,166	-0.32(-1.78%)
Nov 02, 2006	17.82	17.91	17.51	17.75	7,276,850	-0.29(-1.63%)
Nov 01, 2006	18.24	18.47	18.05	18.05	4,756,511	-0.17(-0.93%)
Oct 31, 2006	18.54	18.67	18.20	18.21	4,626,694	-0.32(-1.74%)
Oct 30, 2006	18.35	18.57	18.35	18.54	2,885,985	+0.10(+0.53%)
Oct 27, 2006	18.56	18.64	18.41	18.44	3,208,420	-0.15(-0.79%)
Oct 26, 2006	18.23	18.62	18.20	18.59	3,132,617	+0.36(+1.98%)
Oct 25, 2006	18.36	18.42	18.14	18.23	3,060,294	-0.13(-0.68%)
Oct 24, 2006	18.37	18.55	18.29	18.35	3,428,137	-0.02(-0.12%)
Oct 23, 2006	18.42	18.46	18.28	18.37	3,439,306	-0.09(-0.50%)
Oct 20, 2006	18.57	18.63	18.45	18.47	3,999,402	-0.06(-0.32%)
Oct 19, 2006	18.77	18.84	18.51	18.53	5,616,703	-0.33(-1.77%)
Oct 18, 2006	18.91	18.98	18.65	18.86	3,915,177	+0.01(+0.03%)
Oct 17, 2006	18.96	19.11	18.83	18.85	4,467,216	-0.19(-0.98%)
Oct 16, 2006	19.12	19.20	18.84	19.04	4,942,721	-0.40(-2.08%)
Oct 13, 2006	19.06	19.46	18.99	19.44	3,483,432	+0.33(+1.74%)
Oct 12, 2006	19.12	19.24	19.05	19.11	3,251,997	+0.07(+0.34%)
Oct 11, 2006	18.97	19.22	18.95	19.04	2,978,632	-0.07(-0.34%)
Oct 10, 2006	19.18	19.23	19.01	19.11	3,011,773	-0.12(-0.63%)
Oct 09, 2006	19.27	19.28	19.05	19.23	2,479,325	-0.07(-0.37%)
Oct 06, 2006	19.17	19.33	18.99	19.30	3,030,266	+0.08(+0.43%)
Oct 05, 2006	18.98	19.27	18.95	19.22	3,833,698	+0.21(+1.12%)
Oct 04, 2006	18.88	19.03	18.76	19.01	3,262,617	+0.04(+0.20%)
Oct 03, 2006	19.08	19.15	18.79	18.97	2,719,366	-0.11(-0.57%)
Oct 02, 2006	18.95	19.17	18.80	19.08	3,429,052	+0.16(+0.87%)
Sep 29, 2006	18.92	18.92	18.67	18.91	3,983,472	-0.08(-0.43%)
Sep 28, 2006	19.07	19.12	18.84	19.00	2,298,791	+0.03(+0.17%)
Sep 27, 2006	18.80	18.96	18.63	18.96	3,453,221	+0.14(+0.73%)
Sep 26, 2006	18.68	18.92	18.61	18.83	2,891,478	+0.15(+0.82%)
Sep 25, 2006	18.70	18.78	18.38	18.67	3,455,968	+0.07(+0.38%)
Sep 22, 2006	18.35	18.68	18.32	18.60	4,224,246	+0.22(+1.22%)
Sep 21, 2006	18.65	18.82	18.31	18.38	4,731,243	-0.21(-1.12%)
Sep 20, 2006	18.54	18.79	18.51	18.59	4,267,457	+0.10(+0.53%)
Sep 19, 2006	18.78	18.89	18.44	18.49	5,551,521	-0.18(-0.97%)
Sep 18, 2006	18.72	18.83	18.57	18.67	4,750,835	+0.10(+0.53%)
Sep 15, 2006	18.92	19.00	18.51	18.57	12,492,936	-0.41(-2.16%)
Sep 14, 2006	19.62	19.69	18.90	18.98	8,834,828	-0.49(-2.52%)
Sep 13, 2006	19.30	19.52	19.27	19.47	7,072,513	+0.08(+0.42%)
Sep 12, 2006	19.12	19.44	19.11	19.39	5,564,704	+0.32(+1.66%)
Sep 11, 2006	19.12	19.25	19.07	19.07	4,256,288	-0.09(-0.46%)
Sep 08, 2006	19.08	19.22	18.98	19.16	2,276,270	+0.08(+0.43%)
Sep 07, 2006	19.12	19.22	18.92	19.08	3,653,896	-0.04(-0.23%)
Sep 06, 2006	19.23	19.25	19.08	19.12	3,000,238	-0.11(-0.57%)
Sep 05, 2006	19.12	19.25	19.07	19.23	2,447,100	+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.