Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	22.51	22.94	22.42	22.82	399,675	+0.05(+0.20%)
Nov 29, 2006	22.18	22.92	22.17	22.78	427,938	+1.32(+6.15%)
Nov 28, 2006	21.32	21.58	21.10	21.46	461,856	+0.06(+0.29%)
Nov 27, 2006	22.00	22.01	21.33	21.40	328,107	-0.65(-2.94%)
Nov 24, 2006	21.84	22.19	21.64	22.04	176,285	-0.19(-0.83%)
Nov 22, 2006	22.07	22.48	22.05	22.23	406,689	+0.29(+1.30%)
Nov 21, 2006	21.98	22.08	21.85	21.94	492,088	-0.07(-0.32%)
Nov 20, 2006	21.97	22.29	21.97	22.01	472,343	-0.08(-0.35%)
Nov 17, 2006	22.14	22.30	21.72	22.09	527,279	+0.03(+0.14%)
Nov 16, 2006	21.84	22.38	21.78	22.06	687,368	+0.63(+2.96%)
Nov 15, 2006	21.23	21.62	21.08	21.43	694,425	+0.24(+1.13%)
Nov 14, 2006	21.11	21.26	20.92	21.19	365,447	+0.07(+0.33%)
Nov 13, 2006	21.01	21.23	20.90	21.12	503,315	+0.02(+0.07%)
Nov 10, 2006	21.09	21.37	21.05	21.10	281,269	+0.11(+0.51%)
Nov 09, 2006	20.92	21.19	20.78	20.99	512,261	+0.61(+2.99%)
Nov 08, 2006	20.21	20.45	20.15	20.38	478,593	+0.16(+0.80%)
Nov 07, 2006	20.41	20.48	20.18	20.22	333,068	-0.23(-1.13%)
Nov 06, 2006	20.15	20.54	20.15	20.45	440,688	+0.26(+1.30%)
Nov 03, 2006	20.45	20.45	20.12	20.19	255,103	-0.10(-0.49%)
Nov 02, 2006	20.07	20.49	19.89	20.29	462,896	+0.01(+0.04%)
Nov 01, 2006	20.52	20.69	20.20	20.28	538,688	-0.14(-0.68%)
Oct 31, 2006	20.36	20.52	20.17	20.42	473,713	-0.04(-0.19%)
Oct 30, 2006	20.01	20.46	19.87	20.46	461,078	+0.28(+1.38%)
Oct 27, 2006	20.36	20.62	20.08	20.18	533,266	-0.10(-0.49%)
Oct 26, 2006	19.68	20.51	19.68	20.28	918,760	+0.89(+4.58%)
Oct 25, 2006	19.47	19.55	19.26	19.40	606,021	-0.32(-1.64%)
Oct 24, 2006	19.11	19.95	19.11	19.72	1,233,639	+0.30(+1.55%)
Oct 23, 2006	19.20	19.60	19.05	19.42	722,924	+0.22(+1.13%)
Oct 20, 2006	19.20	19.30	18.92	19.20	1,124,915	-0.42(-2.13%)
Oct 19, 2006	18.96	19.73	18.84	19.62	4,742,628	+2.44(+14.20%)
Oct 18, 2006	17.26	17.36	17.08	17.18	848,703	+0.08(+0.45%)
Oct 17, 2006	17.03	17.13	16.78	17.10	741,099	+0.01(+0.05%)
Oct 16, 2006	17.04	17.15	16.96	17.09	502,782	-0.05(-0.31%)
Oct 13, 2006	17.04	17.26	16.97	17.15	990,222	+0.32(+1.88%)
Oct 12, 2006	16.65	16.86	16.49	16.83	1,199,041	+0.14(+0.83%)
Oct 11, 2006	16.72	16.86	16.60	16.69	589,878	-0.10(-0.60%)
Oct 10, 2006	16.70	16.85	16.63	16.79	524,138	+0.38(+2.31%)
Oct 09, 2006	16.38	16.50	16.32	16.42	293,451	-0.03(-0.19%)
Oct 06, 2006	16.58	16.58	16.25	16.45	440,988	-0.19(-1.16%)
Oct 05, 2006	16.77	16.77	16.56	16.64	207,351	+0.08(+0.51%)
Oct 04, 2006	16.48	16.60	16.42	16.55	428,240	+0.10(+0.61%)
Oct 03, 2006	16.41	16.46	16.15	16.45	467,771	-0.23(-1.39%)
Oct 02, 2006	16.74	16.89	16.60	16.69	350,057	-0.12(-0.69%)
Sep 29, 2006	16.96	16.96	16.76	16.80	469,067	-0.31(-1.80%)
Sep 28, 2006	17.03	17.23	16.92	17.11	378,477	-0.02(-0.09%)
Sep 27, 2006	17.20	17.37	17.03	17.13	634,877	-0.25(-1.47%)
Sep 26, 2006	16.92	17.52	16.91	17.38	856,549	+0.53(+3.12%)
Sep 25, 2006	16.74	16.87	16.44	16.86	225,755	+0.06(+0.37%)
Sep 22, 2006	16.72	16.99	16.67	16.79	243,287	+0.00(+0.00%)
Sep 21, 2006	16.91	16.99	16.59	16.79	387,379	+0.27(+1.64%)
Sep 20, 2006	16.35	16.57	16.35	16.52	138,030	+0.32(+1.95%)
Sep 19, 2006	16.44	16.48	16.07	16.21	328,783	-0.37(-2.24%)
Sep 18, 2006	16.43	16.68	16.31	16.58	385,099	+0.22(+1.37%)
Sep 15, 2006	16.48	16.51	16.25	16.35	337,498	-0.08(-0.52%)
Sep 14, 2006	16.27	16.52	16.27	16.44	433,652	-0.05(-0.33%)
Sep 13, 2006	16.18	16.89	16.12	16.49	585,917	+0.22(+1.38%)
Sep 12, 2006	15.99	16.45	15.72	16.27	926,212	+0.35(+2.18%)
Sep 11, 2006	15.85	16.01	15.78	15.92	391,517	-0.09(-0.58%)
Sep 08, 2006	16.06	16.10	15.84	16.01	346,410	-0.02(-0.14%)
Sep 07, 2006	16.18	16.22	15.90	16.04	630,984	-0.49(-2.94%)
Sep 06, 2006	16.57	16.69	16.41	16.52	353,540	-0.32(-1.88%)
Sep 05, 2006	16.91	16.91	16.65	16.84	186,159	+0.04(+0.23%)

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.