Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	20.75	21.32	20.30	21.07	7,330,000	+0.40(+1.94%)
Nov 29, 2006	19.88	20.82	19.84	20.66	5,729,200	+0.96(+4.90%)
Nov 28, 2006	19.30	19.89	19.23	19.70	5,709,000	+0.23(+1.18%)
Nov 27, 2006	19.94	20.00	19.25	19.47	3,726,000	-0.42(-2.11%)
Nov 24, 2006	19.73	19.95	19.50	19.89	1,504,800	+0.03(+0.15%)
Nov 22, 2006	19.93	20.00	19.32	19.86	4,729,400	+0.02(+0.08%)
Nov 21, 2006	19.23	19.89	19.15	19.84	4,040,000	+0.71(+3.71%)
Nov 20, 2006	19.15	19.41	18.77	19.14	3,425,600	-0.01(-0.08%)
Nov 17, 2006	18.55	19.50	18.29	19.15	5,201,200	+0.48(+2.60%)
Nov 16, 2006	19.24	19.70	18.55	18.66	7,846,800	-0.52(-2.71%)
Nov 15, 2006	18.30	19.38	18.25	19.18	5,593,800	+0.85(+4.64%)
Nov 14, 2006	18.36	18.38	18.07	18.34	3,441,000	+0.26(+1.44%)
Nov 13, 2006	18.00	18.30	17.82	18.07	2,174,800	-0.10(-0.55%)
Nov 10, 2006	18.32	18.36	17.84	18.18	3,139,200	-0.15(-0.82%)
Nov 09, 2006	18.12	18.93	18.06	18.32	4,918,400	+0.38(+2.09%)
Nov 08, 2006	17.79	18.32	17.70	17.95	4,683,600	+0.04(+0.22%)
Nov 07, 2006	17.93	18.18	17.70	17.91	3,217,200	-0.06(-0.33%)
Nov 06, 2006	17.88	18.20	17.60	17.97	2,989,800	-0.07(-0.36%)
Nov 03, 2006	17.84	18.30	17.83	18.04	3,074,000	+0.30(+1.72%)
Nov 02, 2006	17.25	17.88	17.22	17.73	3,816,000	+0.16(+0.94%)
Nov 01, 2006	17.79	18.07	17.41	17.57	4,146,000	-0.22(-1.26%)
Oct 31, 2006	17.70	17.89	17.20	17.79	5,378,800	+0.02(+0.08%)
Oct 30, 2006	17.68	18.01	17.36	17.77	3,943,600	-0.28(-1.52%)
Oct 27, 2006	18.10	18.71	17.97	18.05	3,510,600	-0.22(-1.20%)
Oct 26, 2006	18.80	18.87	18.12	18.27	6,510,200	-0.48(-2.56%)
Oct 25, 2006	17.79	19.38	17.78	18.75	9,449,400	+0.64(+3.53%)
Oct 24, 2006	17.43	18.20	17.36	18.11	5,390,000	+0.11(+0.64%)
Oct 23, 2006	17.62	18.15	17.44	18.00	6,732,200	+0.32(+1.81%)
Oct 20, 2006	17.86	17.94	17.34	17.68	6,902,200	-0.18(-1.04%)
Oct 19, 2006	17.27	18.05	17.25	17.86	10,764,800	+1.11(+6.66%)
Oct 18, 2006	16.25	16.89	16.25	16.75	7,831,600	+0.68(+4.23%)
Oct 17, 2006	16.73	16.73	15.71	16.07	6,670,000	-0.46(-2.81%)
Oct 16, 2006	15.18	16.53	15.16	16.53	10,512,000	+1.36(+8.93%)
Oct 13, 2006	15.11	15.58	15.08	15.18	3,978,800	+0.12(+0.83%)
Oct 12, 2006	14.53	15.06	14.53	15.05	4,524,600	+0.53(+3.61%)
Oct 11, 2006	14.88	14.99	14.41	14.53	4,810,800	-0.51(-3.42%)
Oct 10, 2006	14.45	15.16	14.44	15.04	5,102,000	+0.53(+3.65%)
Oct 09, 2006	14.65	15.12	14.43	14.51	5,122,000	-0.23(-1.56%)
Oct 06, 2006	14.81	14.90	14.27	14.74	4,352,000	-0.07(-0.47%)
Oct 05, 2006	14.70	14.96	14.44	14.81	5,731,400	+0.61(+4.30%)
Oct 04, 2006	13.93	14.34	13.62	14.20	7,506,000	+0.27(+1.94%)
Oct 03, 2006	14.31	14.31	13.89	13.93	5,600,200	-0.67(-4.59%)
Oct 02, 2006	14.94	15.26	14.51	14.60	3,669,200	-0.34(-2.24%)
Sep 29, 2006	14.95	15.30	14.85	14.94	4,551,400	-0.29(-1.87%)
Sep 28, 2006	15.04	15.54	15.01	15.22	4,117,200	+0.18(+1.20%)
Sep 27, 2006	15.44	15.45	14.74	15.04	5,353,600	-0.07(-0.46%)
Sep 26, 2006	14.36	15.12	14.32	15.11	5,409,000	+0.62(+4.31%)
Sep 25, 2006	14.18	14.55	13.92	14.48	5,261,200	+0.07(+0.49%)
Sep 22, 2006	15.00	15.01	14.32	14.41	5,482,800	-0.57(-3.80%)
Sep 21, 2006	14.64	15.32	14.64	14.98	6,485,600	+0.37(+2.53%)
Sep 20, 2006	15.15	15.27	14.48	14.62	6,537,400	-0.68(-4.45%)
Sep 19, 2006	16.11	16.25	15.04	15.29	6,005,400	-0.73(-4.56%)
Sep 18, 2006	15.41	16.02	15.29	16.02	6,040,800	+0.75(+4.94%)
Sep 15, 2006	16.22	16.22	15.27	15.27	9,974,600	-0.52(-3.29%)
Sep 14, 2006	16.78	16.84	15.51	15.79	8,475,200	-1.04(-6.15%)
Sep 13, 2006	16.52	16.88	16.52	16.82	3,891,200	+0.37(+2.25%)
Sep 12, 2006	16.07	16.70	16.07	16.45	5,711,000	+0.18(+1.11%)
Sep 11, 2006	16.82	16.82	16.12	16.27	7,469,200	-0.74(-4.35%)
Sep 08, 2006	17.79	17.79	16.90	17.02	5,865,600	-0.77(-4.36%)
Sep 07, 2006	17.80	18.00	17.60	17.79	3,680,400	-0.27(-1.50%)
Sep 06, 2006	18.15	18.70	17.90	18.06	5,768,600	-0.09(-0.47%)
Sep 05, 2006	17.64	18.27	17.58	18.14	2,998,200	+0.27(+1.54%)

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.