Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	19.85	20.56	19.81	20.47	2,611,673	+0.77(+3.93%)
Nov 29, 2006	19.18	19.71	19.18	19.70	1,915,985	+0.36(+1.88%)
Nov 28, 2006	19.08	19.45	18.88	19.33	2,383,682	+0.26(+1.37%)
Nov 27, 2006	19.17	19.20	18.78	19.07	1,664,489	+0.12(+0.62%)
Nov 24, 2006	18.94	19.43	18.85	18.95	1,020,794	+0.43(+2.30%)
Nov 22, 2006	18.50	18.87	18.32	18.53	1,191,085	+0.21(+1.16%)
Nov 21, 2006	17.75	18.47	17.75	18.31	1,353,116	+0.79(+4.50%)
Nov 20, 2006	17.96	18.20	17.47	17.53	1,271,919	-0.18(-1.03%)
Nov 17, 2006	17.39	17.92	17.37	17.71	1,381,700	+0.06(+0.31%)
Nov 16, 2006	18.45	18.49	17.57	17.65	1,577,440	-0.65(-3.58%)
Nov 15, 2006	17.75	18.61	17.71	18.31	1,877,391	+0.24(+1.31%)
Nov 14, 2006	18.15	18.23	17.74	18.07	1,175,341	+0.02(+0.09%)
Nov 13, 2006	17.79	18.20	17.62	18.05	1,377,551	+0.12(+0.66%)
Nov 10, 2006	18.24	18.29	17.75	17.94	1,309,068	-0.32(-1.77%)
Nov 09, 2006	18.08	18.27	17.83	18.26	2,849,690	+0.55(+3.12%)
Nov 08, 2006	17.48	17.79	17.27	17.71	1,312,487	+0.16(+0.90%)
Nov 07, 2006	17.53	17.90	17.31	17.55	1,160,093	-0.03(-0.18%)
Nov 06, 2006	17.77	17.95	17.49	17.58	927,980	-0.07(-0.40%)
Nov 03, 2006	17.43	17.91	17.14	17.65	1,293,632	-0.20(-1.10%)
Nov 02, 2006	17.64	18.03	17.58	17.85	1,379,468	+0.25(+1.43%)
Nov 01, 2006	17.71	17.94	17.54	17.60	2,239,603	+0.11(+0.63%)
Oct 31, 2006	17.06	17.50	16.97	17.49	1,240,747	+0.47(+2.74%)
Oct 30, 2006	17.21	17.43	16.99	17.02	992,048	-0.15(-0.87%)
Oct 27, 2006	17.21	17.48	17.06	17.17	912,970	-0.04(-0.23%)
Oct 26, 2006	17.38	17.59	16.99	17.21	1,354,445	-0.02(-0.14%)
Oct 25, 2006	16.76	17.28	16.67	17.23	1,594,157	+0.43(+2.58%)
Oct 24, 2006	16.20	16.96	16.04	16.80	2,038,650	+0.47(+2.90%)
Oct 23, 2006	15.74	16.37	15.64	16.33	1,449,829	+0.46(+2.88%)
Oct 20, 2006	16.11	16.32	15.84	15.87	1,409,795	-0.24(-1.47%)
Oct 19, 2006	15.65	16.21	15.65	16.11	1,700,981	+0.64(+4.13%)
Oct 18, 2006	15.46	15.73	15.32	15.47	1,463,320	+0.08(+0.51%)
Oct 17, 2006	15.39	15.50	15.00	15.39	1,058,939	+0.00(+0.00%)
Oct 16, 2006	15.62	15.86	15.26	15.39	1,996,316	-0.21(-1.37%)
Oct 13, 2006	15.54	15.73	15.39	15.60	1,063,771	+0.37(+2.44%)
Oct 12, 2006	14.73	15.23	14.62	15.23	1,060,958	+0.54(+3.65%)
Oct 11, 2006	14.82	15.05	14.61	14.69	985,949	-0.18(-1.22%)
Oct 10, 2006	14.45	15.21	14.28	14.87	1,148,154	+0.13(+0.91%)
Oct 09, 2006	15.15	15.25	14.61	14.74	1,132,444	-0.28(-1.84%)
Oct 06, 2006	14.80	15.30	14.62	15.02	1,577,954	-0.02(-0.10%)
Oct 05, 2006	14.68	15.10	14.61	15.03	1,572,817	+0.61(+4.21%)
Oct 04, 2006	14.28	14.51	13.81	14.42	2,615,932	+0.17(+1.22%)
Oct 03, 2006	15.03	15.03	14.23	14.25	1,574,251	-1.00(-6.57%)
Oct 02, 2006	15.69	15.92	15.25	15.25	822,775	-0.17(-1.07%)
Sep 29, 2006	15.38	15.70	15.12	15.42	823,744	-0.10(-0.66%)
Sep 28, 2006	15.62	15.81	15.47	15.52	989,609	-0.02(-0.10%)
Sep 27, 2006	15.29	15.62	15.15	15.54	2,046,990	+0.47(+3.14%)
Sep 26, 2006	14.64	15.23	14.61	15.06	1,173,767	+0.41(+2.80%)
Sep 25, 2006	14.84	14.90	14.26	14.65	2,149,151	-0.18(-1.22%)
Sep 22, 2006	14.97	15.14	14.73	14.83	1,739,294	+0.26(+1.79%)
Sep 21, 2006	14.56	14.95	14.33	14.57	1,291,576	-0.05(-0.32%)
Sep 20, 2006	14.72	14.82	14.33	14.62	1,402,106	+0.09(+0.65%)
Sep 19, 2006	15.39	15.39	14.40	14.53	2,524,195	-0.88(-5.69%)
Sep 18, 2006	15.33	15.60	15.09	15.40	1,229,021	+0.17(+1.09%)
Sep 15, 2006	15.27	15.47	14.83	15.24	1,987,024	+0.00(+0.00%)
Sep 14, 2006	16.37	16.49	15.17	15.24	1,918,794	-0.99(-6.08%)
Sep 13, 2006	16.24	16.55	16.02	16.22	1,158,105	+0.16(+0.98%)
Sep 12, 2006	16.00	16.29	15.70	16.07	2,069,770	+0.02(+0.10%)
Sep 11, 2006	16.53	16.70	15.98	16.05	2,881,604	-1.26(-7.29%)
Sep 08, 2006	17.56	17.65	17.21	17.31	2,019,702	-0.47(-2.62%)
Sep 07, 2006	18.02	18.23	17.76	17.78	1,713,150	-0.69(-3.76%)
Sep 06, 2006	18.15	18.70	18.12	18.47	1,861,810	+0.07(+0.39%)
Sep 05, 2006	18.39	18.61	18.20	18.40	2,265,332	+0.23(+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.