Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	18.24	18.26	17.96	18.12	12,886,508	-0.10(-0.57%)
Nov 29, 2006	18.02	18.37	18.01	18.22	10,121,290	+0.33(+1.86%)
Nov 28, 2006	17.96	18.16	17.72	17.89	15,217,706	-0.07(-0.40%)
Nov 27, 2006	18.17	18.37	17.92	17.96	14,092,117	-0.35(-1.91%)
Nov 24, 2006	18.19	18.46	18.19	18.31	8,335,398	-0.20(-1.09%)
Nov 22, 2006	18.29	19.13	18.21	18.51	55,985,852	+0.53(+2.96%)
Nov 21, 2006	16.33	18.03	16.33	17.98	75,764,736	+1.11(+6.55%)
Nov 20, 2006	17.05	17.14	16.82	16.87	14,156,770	-0.18(-1.05%)
Nov 17, 2006	16.87	17.05	16.81	17.05	10,765,695	+0.18(+1.05%)
Nov 16, 2006	16.88	17.15	16.85	16.87	12,093,190	+0.04(+0.25%)
Nov 15, 2006	16.87	16.94	16.71	16.83	11,314,711	-0.12(-0.72%)
Nov 14, 2006	16.86	16.97	16.74	16.95	9,700,519	+0.23(+1.39%)
Nov 13, 2006	16.44	16.85	16.41	16.72	9,520,870	+0.28(+1.73%)
Nov 10, 2006	16.36	16.49	16.35	16.44	8,098,516	+0.10(+0.59%)
Nov 09, 2006	16.55	16.58	16.33	16.34	10,826,638	-0.16(-0.97%)
Nov 08, 2006	16.01	16.59	15.92	16.50	13,255,345	+0.49(+3.08%)
Nov 07, 2006	16.17	16.23	15.98	16.01	8,728,612	-0.17(-1.06%)
Nov 06, 2006	16.21	16.27	16.08	16.18	12,512,901	+0.02(+0.12%)
Nov 03, 2006	16.12	16.42	16.09	16.16	15,903,976	+0.05(+0.29%)
Nov 02, 2006	15.85	16.20	15.71	16.12	15,833,494	+0.11(+0.68%)
Nov 01, 2006	16.07	16.21	15.88	16.01	14,430,748	-0.06(-0.36%)
Oct 31, 2006	16.34	16.38	16.05	16.06	9,357,649	-0.28(-1.71%)
Oct 30, 2006	16.43	16.53	16.30	16.34	5,341,247	-0.07(-0.45%)
Oct 27, 2006	16.57	16.68	16.38	16.42	7,300,959	-0.27(-1.60%)
Oct 26, 2006	16.65	16.77	16.53	16.68	9,126,596	+0.05(+0.33%)
Oct 25, 2006	16.48	16.68	16.39	16.63	11,569,081	+0.12(+0.75%)
Oct 24, 2006	16.49	16.58	16.05	16.50	14,989,302	+0.34(+2.09%)
Oct 23, 2006	15.97	16.22	15.97	16.17	12,425,461	+0.20(+1.23%)
Oct 20, 2006	16.04	16.52	15.66	15.97	30,175,212	-0.55(-3.31%)
Oct 19, 2006	16.60	16.73	16.46	16.52	11,014,766	-0.04(-0.24%)
Oct 18, 2006	16.66	16.81	16.42	16.56	12,445,599	+0.03(+0.19%)
Oct 17, 2006	16.79	16.84	16.36	16.52	15,997,245	-0.40(-2.39%)
Oct 16, 2006	16.82	17.02	16.81	16.93	8,800,684	+0.15(+0.91%)
Oct 13, 2006	16.76	16.97	16.76	16.78	11,815,503	-0.24(-1.41%)
Oct 12, 2006	16.49	17.07	16.49	17.02	24,547,268	+0.53(+3.20%)
Oct 11, 2006	16.33	16.74	16.23	16.49	14,854,168	+0.03(+0.20%)
Oct 10, 2006	16.64	16.68	16.23	16.45	13,148,297	-0.15(-0.91%)
Oct 09, 2006	16.04	16.81	15.97	16.61	16,964,382	+0.51(+3.18%)
Oct 06, 2006	16.20	16.23	15.93	16.09	19,529,284	-0.43(-2.58%)
Oct 05, 2006	16.13	16.60	16.09	16.52	11,901,352	+0.41(+2.53%)
Oct 04, 2006	15.74	16.13	15.74	16.11	14,373,514	+0.34(+2.15%)
Oct 03, 2006	15.85	15.93	15.69	15.77	10,755,626	-0.07(-0.46%)
Oct 02, 2006	15.79	15.93	15.73	15.85	12,330,073	+0.01(+0.08%)
Sep 29, 2006	16.00	16.03	15.83	15.83	8,619,445	-0.16(-1.03%)
Sep 28, 2006	15.77	16.03	15.66	16.00	11,097,436	+0.21(+1.34%)
Sep 27, 2006	15.59	16.03	15.51	15.79	23,785,218	+0.16(+1.01%)
Sep 26, 2006	14.93	15.68	14.91	15.63	20,979,194	+0.74(+4.95%)
Sep 25, 2006	14.76	15.00	14.65	14.89	14,209,233	+0.24(+1.65%)
Sep 22, 2006	14.72	14.76	14.50	14.65	17,386,742	-0.25(-1.65%)
Sep 21, 2006	15.02	15.30	14.84	14.89	13,765,145	-0.13(-0.84%)
Sep 20, 2006	15.19	15.28	15.00	15.02	9,010,010	-0.07(-0.45%)
Sep 19, 2006	15.30	15.40	15.01	15.09	14,670,280	-0.24(-1.54%)
Sep 18, 2006	15.40	15.52	15.21	15.32	10,167,925	+0.06(+0.42%)
Sep 15, 2006	15.12	15.33	15.02	15.26	16,066,137	+0.28(+1.86%)
Sep 14, 2006	15.34	15.34	14.93	14.98	16,228,828	-0.35(-2.30%)
Sep 13, 2006	15.30	15.56	15.19	15.33	14,393,652	+0.03(+0.20%)
Sep 12, 2006	15.04	15.45	14.96	15.30	16,628,931	+0.27(+1.78%)
Sep 11, 2006	15.33	15.33	14.93	15.04	18,292,938	-0.31(-1.99%)
Sep 08, 2006	15.31	15.45	15.24	15.34	8,237,359	+0.04(+0.23%)
Sep 07, 2006	15.14	15.32	15.01	15.31	16,925,166	+0.03(+0.19%)
Sep 06, 2006	15.55	15.55	15.25	15.28	18,198,078	-0.28(-1.81%)
Sep 05, 2006	15.13	15.61	15.09	15.56	20,079,360	+0.63(+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.