Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	17.49	17.51	17.22	17.37	13,439,027	-0.10(-0.57%)
Nov 29, 2006	17.28	17.61	17.27	17.47	10,555,248	+0.32(+1.86%)
Nov 28, 2006	17.22	17.41	16.99	17.15	15,870,177	-0.07(-0.40%)
Nov 27, 2006	17.42	17.62	17.19	17.22	14,696,328	-0.33(-1.91%)
Nov 24, 2006	17.44	17.71	17.44	17.56	8,692,785	-0.19(-1.09%)
Nov 22, 2006	17.53	18.35	17.46	17.75	58,386,292	+0.51(+2.96%)
Nov 21, 2006	15.66	17.29	15.66	17.24	79,013,208	+1.06(+6.55%)
Nov 20, 2006	16.35	16.44	16.13	16.18	14,763,752	-0.17(-1.05%)
Nov 17, 2006	16.18	16.35	16.12	16.35	11,227,283	+0.17(+1.05%)
Nov 16, 2006	16.19	16.45	16.16	16.18	12,611,695	+0.04(+0.25%)
Nov 15, 2006	16.17	16.24	16.02	16.14	11,799,838	-0.12(-0.72%)
Nov 14, 2006	16.17	16.27	16.05	16.26	10,116,436	+0.22(+1.39%)
Nov 13, 2006	15.76	16.15	15.73	16.04	9,929,085	+0.27(+1.73%)
Nov 10, 2006	15.69	15.81	15.68	15.76	8,445,746	+0.09(+0.59%)
Nov 09, 2006	15.87	15.90	15.66	15.67	11,290,838	-0.15(-0.97%)
Nov 08, 2006	15.35	15.90	15.26	15.82	13,823,678	+0.47(+3.08%)
Nov 07, 2006	15.51	15.56	15.33	15.35	9,102,859	-0.16(-1.06%)
Nov 06, 2006	15.54	15.60	15.41	15.52	13,049,402	+0.02(+0.12%)
Nov 03, 2006	15.46	15.74	15.43	15.50	16,585,871	+0.05(+0.29%)
Nov 02, 2006	15.20	15.53	15.06	15.45	16,512,368	+0.10(+0.68%)
Nov 01, 2006	15.41	15.54	15.23	15.35	15,049,477	-0.06(-0.36%)
Oct 31, 2006	15.67	15.71	15.39	15.40	9,758,866	-0.27(-1.71%)
Oct 30, 2006	15.75	15.85	15.63	15.67	5,570,257	-0.07(-0.45%)
Oct 27, 2006	15.88	16.00	15.71	15.74	7,613,993	-0.26(-1.59%)
Oct 26, 2006	15.97	16.08	15.85	16.00	9,517,906	+0.05(+0.33%)
Oct 25, 2006	15.80	15.99	15.71	15.94	12,065,115	+0.12(+0.75%)
Oct 24, 2006	15.81	15.90	15.39	15.83	15,631,981	+0.32(+2.09%)
Oct 23, 2006	15.31	15.56	15.31	15.50	12,958,213	+0.19(+1.23%)
Oct 20, 2006	15.38	15.84	15.02	15.31	31,468,998	-0.52(-3.31%)
Oct 19, 2006	15.92	16.04	15.78	15.84	11,487,033	-0.04(-0.24%)
Oct 18, 2006	15.98	16.11	15.74	15.88	12,979,214	+0.03(+0.19%)
Oct 17, 2006	16.10	16.15	15.69	15.85	16,683,139	-0.39(-2.39%)
Oct 16, 2006	16.13	16.32	16.12	16.23	9,178,020	+0.15(+0.91%)
Oct 13, 2006	16.07	16.28	16.07	16.09	12,322,102	-0.23(-1.41%)
Oct 12, 2006	15.81	16.37	15.81	16.32	25,599,752	+0.51(+3.20%)
Oct 11, 2006	15.66	16.06	15.56	15.81	15,491,052	+0.03(+0.20%)
Oct 10, 2006	15.95	16.00	15.56	15.78	13,712,041	-0.14(-0.91%)
Oct 09, 2006	15.38	16.12	15.31	15.92	17,691,744	+0.49(+3.18%)
Oct 06, 2006	15.53	15.56	15.27	15.43	20,366,616	-0.41(-2.58%)
Oct 05, 2006	15.47	15.91	15.43	15.84	12,411,632	+0.39(+2.53%)
Oct 04, 2006	15.10	15.47	15.10	15.45	14,989,790	+0.33(+2.15%)
Oct 03, 2006	15.20	15.27	15.04	15.12	11,216,782	-0.07(-0.46%)
Oct 02, 2006	15.14	15.27	15.08	15.20	12,858,734	+0.01(+0.08%)
Sep 29, 2006	15.34	15.37	15.18	15.18	8,989,011	-0.16(-1.03%)
Sep 28, 2006	15.12	15.37	15.02	15.34	11,573,248	+0.20(+1.34%)
Sep 27, 2006	14.95	15.37	14.87	15.14	24,805,026	+0.15(+1.01%)
Sep 26, 2006	14.31	15.04	14.30	14.99	21,878,694	+0.71(+4.96%)
Sep 25, 2006	14.15	14.38	14.05	14.28	14,818,466	+0.23(+1.65%)
Sep 22, 2006	14.11	14.15	13.91	14.05	18,132,214	-0.24(-1.65%)
Sep 21, 2006	14.40	14.67	14.23	14.28	14,355,337	-0.12(-0.84%)
Sep 20, 2006	14.57	14.65	14.38	14.40	9,396,321	-0.07(-0.45%)
Sep 19, 2006	14.67	14.77	14.39	14.47	15,299,280	-0.23(-1.54%)
Sep 18, 2006	14.77	14.88	14.58	14.69	10,603,882	+0.06(+0.42%)
Sep 15, 2006	14.49	14.70	14.41	14.63	16,754,985	+0.27(+1.86%)
Sep 14, 2006	14.71	14.71	14.31	14.37	16,924,652	-0.34(-2.30%)
Sep 13, 2006	14.67	14.92	14.57	14.70	15,010,791	+0.03(+0.20%)
Sep 12, 2006	14.42	14.81	14.34	14.67	17,341,910	+0.26(+1.78%)
Sep 11, 2006	14.70	14.70	14.32	14.42	19,077,262	-0.29(-1.99%)
Sep 08, 2006	14.68	14.81	14.62	14.71	8,590,543	+0.03(+0.23%)
Sep 07, 2006	14.52	14.69	14.39	14.68	17,650,846	+0.03(+0.18%)
Sep 06, 2006	14.91	14.91	14.62	14.65	18,978,336	-0.27(-1.81%)
Sep 05, 2006	14.51	14.96	14.47	14.92	20,940,278	+0.61(+4.25%)

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.