Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	19.40	20.10	19.36	20.01	2,671,298	+0.76(+3.93%)
Nov 29, 2006	18.75	19.27	18.75	19.26	1,959,728	+0.35(+1.88%)
Nov 28, 2006	18.65	19.02	18.46	18.90	2,438,103	+0.25(+1.37%)
Nov 27, 2006	18.74	18.77	18.36	18.65	1,702,490	+0.12(+0.62%)
Nov 24, 2006	18.52	18.99	18.43	18.53	1,044,099	+0.42(+2.30%)
Nov 22, 2006	18.09	18.45	17.91	18.11	1,218,278	+0.21(+1.16%)
Nov 21, 2006	17.36	18.06	17.36	17.91	1,384,008	+0.77(+4.50%)
Nov 20, 2006	17.56	17.80	17.08	17.13	1,300,957	-0.18(-1.03%)
Nov 17, 2006	17.00	17.52	16.98	17.31	1,413,245	+0.05(+0.31%)
Nov 16, 2006	18.04	18.08	17.18	17.26	1,613,453	-0.64(-3.58%)
Nov 15, 2006	17.36	18.19	17.32	17.90	1,920,252	+0.23(+1.31%)
Nov 14, 2006	17.74	17.82	17.34	17.67	1,202,175	+0.02(+0.09%)
Nov 13, 2006	17.40	17.80	17.23	17.65	1,409,001	+0.12(+0.66%)
Nov 10, 2006	17.83	17.88	17.36	17.54	1,338,954	-0.32(-1.77%)
Nov 09, 2006	17.67	17.87	17.43	17.85	2,914,750	+0.54(+3.12%)
Nov 08, 2006	17.09	17.39	16.88	17.31	1,342,452	+0.15(+0.90%)
Nov 07, 2006	17.13	17.50	16.93	17.16	1,186,578	-0.03(-0.18%)
Nov 06, 2006	17.37	17.55	17.10	17.19	949,166	-0.07(-0.40%)
Nov 03, 2006	17.04	17.51	16.76	17.26	1,323,166	-0.19(-1.10%)
Nov 02, 2006	17.24	17.63	17.19	17.45	1,410,962	+0.25(+1.43%)
Nov 01, 2006	17.31	17.54	17.15	17.20	2,290,734	+0.11(+0.63%)
Oct 31, 2006	16.68	17.11	16.59	17.10	1,269,074	+0.46(+2.74%)
Oct 30, 2006	16.83	17.04	16.61	16.64	1,014,696	-0.15(-0.87%)
Oct 27, 2006	16.83	17.09	16.68	16.79	933,813	-0.04(-0.23%)
Oct 26, 2006	17.00	17.20	16.61	16.83	1,385,368	-0.02(-0.14%)
Oct 25, 2006	16.39	16.89	16.30	16.85	1,630,552	+0.42(+2.58%)
Oct 24, 2006	15.84	16.58	15.68	16.42	2,085,193	+0.46(+2.90%)
Oct 23, 2006	15.39	16.01	15.29	15.96	1,482,929	+0.45(+2.88%)
Oct 20, 2006	15.75	15.95	15.48	15.51	1,441,981	-0.23(-1.47%)
Oct 19, 2006	15.30	15.85	15.30	15.75	1,739,815	+0.62(+4.13%)
Oct 18, 2006	15.11	15.38	14.97	15.12	1,496,728	+0.08(+0.51%)
Oct 17, 2006	15.04	15.15	14.67	15.04	1,083,115	+0.00(+0.00%)
Oct 16, 2006	15.27	15.51	14.92	15.04	2,041,893	-0.21(-1.37%)
Oct 13, 2006	15.20	15.38	15.05	15.25	1,088,057	+0.36(+2.44%)
Oct 12, 2006	14.40	14.89	14.30	14.89	1,085,180	+0.52(+3.65%)
Oct 11, 2006	14.49	14.71	14.29	14.36	1,008,459	-0.18(-1.22%)
Oct 10, 2006	14.13	14.87	13.96	14.54	1,174,366	+0.13(+0.91%)
Oct 09, 2006	14.81	14.91	14.28	14.41	1,158,298	-0.27(-1.84%)
Oct 06, 2006	14.46	14.96	14.30	14.68	1,613,980	-0.02(-0.10%)
Oct 05, 2006	14.36	14.77	14.28	14.70	1,608,725	+0.59(+4.21%)
Oct 04, 2006	13.96	14.19	13.50	14.10	2,675,655	+0.17(+1.22%)
Oct 03, 2006	14.70	14.70	13.91	13.93	1,610,192	-0.98(-6.57%)
Oct 02, 2006	15.34	15.57	14.91	14.91	841,560	-0.16(-1.07%)
Sep 29, 2006	15.04	15.35	14.78	15.07	842,550	-0.10(-0.66%)
Sep 28, 2006	15.27	15.46	15.12	15.17	1,012,202	-0.02(-0.10%)
Sep 27, 2006	14.95	15.27	14.81	15.19	2,093,723	+0.46(+3.14%)
Sep 26, 2006	14.31	14.89	14.29	14.73	1,200,565	+0.40(+2.80%)
Sep 25, 2006	14.51	14.57	13.94	14.33	2,198,217	-0.18(-1.22%)
Sep 22, 2006	14.64	14.80	14.40	14.50	1,779,003	+0.25(+1.79%)
Sep 21, 2006	14.23	14.61	14.01	14.25	1,321,064	-0.05(-0.32%)
Sep 20, 2006	14.40	14.49	14.01	14.30	1,434,117	+0.09(+0.65%)
Sep 19, 2006	15.04	15.04	14.08	14.20	2,581,824	-0.86(-5.69%)
Sep 18, 2006	14.99	15.25	14.75	15.06	1,257,080	+0.16(+1.09%)
Sep 15, 2006	14.93	15.13	14.50	14.90	2,032,389	+0.00(+0.00%)
Sep 14, 2006	16.01	16.12	14.83	14.90	1,962,600	-0.96(-6.08%)
Sep 13, 2006	15.88	16.19	15.66	15.86	1,184,544	+0.15(+0.98%)
Sep 12, 2006	15.65	15.93	15.35	15.71	2,117,023	+0.02(+0.10%)
Sep 11, 2006	16.16	16.33	15.62	15.69	2,947,392	-1.23(-7.29%)
Sep 08, 2006	17.16	17.26	16.83	16.93	2,065,812	-0.46(-2.62%)
Sep 07, 2006	17.62	17.82	17.37	17.38	1,752,262	-0.68(-3.76%)
Sep 06, 2006	17.74	18.28	17.71	18.06	1,904,316	+0.07(+0.39%)
Sep 05, 2006	17.98	18.20	17.79	17.99	2,317,050	+0.22(+1.26%)

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.