Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	21.23	22.28	21.17	21.93	4,058,516	+0.76(+3.59%)
Nov 29, 2006	20.98	21.40	20.91	21.17	5,550,075	+0.27(+1.28%)
Nov 28, 2006	20.88	20.96	20.77	20.90	2,852,707	+0.03(+0.12%)
Nov 27, 2006	21.15	21.19	20.77	20.87	3,216,488	-0.09(-0.44%)
Nov 24, 2006	20.77	21.06	20.56	20.97	785,813	+0.10(+0.48%)
Nov 22, 2006	20.84	20.93	20.67	20.87	3,101,540	+0.07(+0.32%)
Nov 21, 2006	20.86	20.93	20.59	20.80	2,920,789	+0.20(+0.97%)
Nov 20, 2006	20.36	20.67	20.32	20.60	1,456,559	+0.13(+0.61%)
Nov 17, 2006	20.73	20.73	20.47	20.47	2,541,067	-0.23(-1.09%)
Nov 16, 2006	20.86	21.07	20.66	20.70	2,084,274	-0.18(-0.88%)
Nov 15, 2006	20.98	20.99	20.72	20.88	3,406,229	-0.09(-0.44%)
Nov 14, 2006	20.98	21.07	20.68	20.97	1,087,385	+0.19(+0.92%)
Nov 13, 2006	20.80	20.87	20.59	20.78	1,154,267	+0.05(+0.24%)
Nov 10, 2006	21.18	21.18	20.66	20.73	1,356,354	-0.24(-1.15%)
Nov 09, 2006	21.04	21.22	20.86	20.97	1,631,197	+0.12(+0.56%)
Nov 08, 2006	20.48	20.90	20.48	20.86	1,771,795	+0.18(+0.85%)
Nov 07, 2006	20.92	21.17	20.64	20.68	1,696,761	-0.28(-1.31%)
Nov 06, 2006	20.36	20.99	20.36	20.96	2,195,386	+0.75(+3.72%)
Nov 03, 2006	20.34	20.37	20.03	20.21	1,880,270	-0.13(-0.66%)
Nov 02, 2006	20.11	20.42	19.95	20.34	1,685,135	+0.02(+0.12%)
Nov 01, 2006	20.65	21.11	20.31	20.32	1,955,423	-0.28(-1.34%)
Oct 31, 2006	20.40	20.61	20.16	20.59	2,873,324	+0.13(+0.65%)
Oct 30, 2006	20.75	20.75	20.36	20.46	4,613,236	-0.36(-1.72%)
Oct 27, 2006	20.86	21.12	20.73	20.82	6,138,356	+0.18(+0.89%)
Oct 26, 2006	20.48	20.67	20.42	20.63	4,194,679	+0.23(+1.15%)
Oct 25, 2006	20.02	20.58	20.02	20.40	4,190,004	+0.37(+1.83%)
Oct 24, 2006	20.06	20.11	19.81	20.03	2,292,114	-0.03(-0.13%)
Oct 23, 2006	19.63	20.10	19.51	20.06	3,033,938	+0.42(+2.12%)
Oct 20, 2006	19.36	19.77	19.34	19.64	1,982,512	+0.23(+1.16%)
Oct 19, 2006	19.22	19.46	19.11	19.41	1,143,959	+0.19(+1.00%)
Oct 18, 2006	19.21	19.39	19.12	19.22	1,661,043	+0.03(+0.17%)
Oct 17, 2006	19.36	19.36	19.02	19.19	1,290,430	-0.23(-1.20%)
Oct 16, 2006	19.19	19.52	19.19	19.42	1,363,426	+0.23(+1.22%)
Oct 13, 2006	19.17	19.27	19.12	19.19	2,611,066	+0.04(+0.22%)
Oct 12, 2006	19.11	19.28	19.01	19.15	4,109,337	+0.01(+0.04%)
Oct 11, 2006	19.38	19.43	19.09	19.14	5,340,317	-0.22(-1.12%)
Oct 10, 2006	18.96	19.36	18.86	19.36	2,854,386	+0.39(+2.07%)
Oct 09, 2006	18.86	19.01	18.83	18.96	5,490,503	+0.11(+0.57%)
Oct 06, 2006	18.85	18.95	18.67	18.86	3,863,501	+0.02(+0.09%)
Oct 05, 2006	18.38	18.84	18.29	18.84	6,035,275	+0.49(+2.68%)
Oct 04, 2006	17.80	18.35	17.80	18.35	2,192,749	+0.58(+3.24%)
Oct 03, 2006	17.55	17.81	17.45	17.77	3,038,613	+0.14(+0.80%)
Oct 02, 2006	17.56	17.70	17.50	17.63	2,666,203	-0.11(-0.61%)
Sep 29, 2006	17.69	17.86	17.62	17.74	1,499,349	+0.11(+0.61%)
Sep 28, 2006	17.65	17.70	17.47	17.63	1,503,784	+0.06(+0.33%)
Sep 27, 2006	17.44	17.75	17.44	17.57	2,716,904	+0.01(+0.05%)
Sep 26, 2006	17.58	17.68	17.39	17.56	2,038,967	+0.07(+0.38%)
Sep 25, 2006	17.10	17.51	16.81	17.50	1,671,351	+0.40(+2.34%)
Sep 22, 2006	17.25	17.29	16.55	17.09	2,938,409	-0.18(-1.06%)
Sep 21, 2006	18.01	18.10	17.18	17.28	3,630,130	-0.67(-3.72%)
Sep 20, 2006	17.92	18.04	17.80	17.95	2,335,384	+0.23(+1.32%)
Sep 19, 2006	17.68	17.85	17.58	17.71	8,279,924	+0.10(+0.57%)
Sep 18, 2006	17.62	17.69	17.34	17.61	4,528,014	+0.18(+1.05%)
Sep 15, 2006	16.76	17.52	16.71	17.43	5,146,860	+0.58(+3.47%)
Sep 14, 2006	16.04	16.89	16.04	16.84	4,767,258	+0.80(+4.99%)
Sep 13, 2006	15.66	16.14	15.63	16.04	2,957,227	+0.36(+2.29%)
Sep 12, 2006	15.77	16.10	15.60	15.68	2,164,701	-0.13(-0.79%)
Sep 11, 2006	15.68	15.83	15.58	15.81	1,851,143	+0.00(+0.00%)
Sep 08, 2006	15.85	15.94	15.75	15.81	2,235,180	-0.05(-0.32%)
Sep 07, 2006	15.85	15.87	15.52	15.86	2,408,860	-0.08(-0.52%)
Sep 06, 2006	16.17	16.17	15.93	15.94	2,324,957	-0.28(-1.75%)
Sep 05, 2006	16.14	16.25	16.08	16.23	1,812,548	+0.22(+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.