Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	17.30	17.66	17.17	17.56	5,852,100	+0.35(+2.03%)
Nov 29, 2006	17.41	17.44	16.88	17.21	4,263,708	-0.07(-0.41%)
Nov 28, 2006	16.97	17.32	16.86	17.28	4,621,890	+0.19(+1.11%)
Nov 27, 2006	17.44	17.46	16.98	17.09	4,371,197	-0.47(-2.68%)
Nov 24, 2006	17.41	17.64	17.40	17.56	1,418,767	-0.09(-0.51%)
Nov 22, 2006	17.26	17.76	17.26	17.65	9,919,050	+0.42(+2.44%)
Nov 21, 2006	16.98	17.30	16.95	17.23	7,748,267	+0.36(+2.13%)
Nov 20, 2006	16.80	17.00	16.70	16.87	7,948,395	+0.30(+1.81%)
Nov 17, 2006	16.47	16.68	16.40	16.57	3,891,263	+0.04(+0.24%)
Nov 16, 2006	16.40	16.55	16.21	16.53	4,825,833	+0.16(+0.98%)
Nov 15, 2006	16.40	16.49	16.28	16.37	5,287,896	-0.03(-0.18%)
Nov 14, 2006	16.50	16.60	16.17	16.40	6,921,467	-0.08(-0.49%)
Nov 13, 2006	16.36	16.67	16.33	16.48	6,672,336	+0.06(+0.37%)
Nov 10, 2006	16.28	16.47	16.06	16.42	6,004,966	+0.40(+2.50%)
Nov 09, 2006	16.26	16.75	16.00	16.02	8,874,215	-0.13(-0.80%)
Nov 08, 2006	16.37	16.55	16.13	16.15	6,340,883	-0.34(-2.06%)
Nov 07, 2006	16.55	16.72	16.43	16.49	5,371,014	-0.09(-0.54%)
Nov 06, 2006	16.05	16.59	16.05	16.58	6,471,161	+0.53(+3.30%)
Nov 03, 2006	16.40	16.51	15.86	16.05	6,908,908	-0.28(-1.71%)
Nov 02, 2006	15.95	16.52	15.78	16.33	6,908,230	+0.41(+2.58%)
Nov 01, 2006	16.64	16.67	15.91	15.92	7,960,913	-0.55(-3.34%)
Oct 31, 2006	16.58	16.64	16.25	16.47	4,854,910	-0.13(-0.78%)
Oct 30, 2006	16.45	16.71	16.36	16.60	5,606,024	+0.22(+1.34%)
Oct 27, 2006	16.49	16.65	16.17	16.38	9,466,221	-0.07(-0.43%)
Oct 26, 2006	16.11	16.62	15.95	16.45	10,649,439	+0.34(+2.11%)
Oct 25, 2006	15.65	16.17	15.65	16.11	13,068,098	+0.27(+1.70%)
Oct 24, 2006	15.99	16.23	15.51	15.84	30,005,606	-0.79(-4.75%)
Oct 23, 2006	16.86	17.03	16.44	16.63	17,525,924	-0.13(-0.78%)
Oct 20, 2006	16.95	17.00	16.69	16.76	5,063,924	-0.09(-0.53%)
Oct 19, 2006	16.93	17.10	16.62	16.85	8,511,442	-0.43(-2.49%)
Oct 18, 2006	17.20	17.30	17.10	17.28	4,664,972	+0.29(+1.71%)
Oct 17, 2006	16.95	17.18	16.78	16.99	6,905,431	+0.00(+0.00%)
Oct 16, 2006	16.80	17.18	16.75	16.99	7,607,008	+0.18(+1.07%)
Oct 13, 2006	17.10	17.34	16.78	16.81	9,387,845	-0.19(-1.12%)
Oct 12, 2006	17.08	17.51	16.96	17.00	26,456,102	+0.18(+1.07%)
Oct 11, 2006	17.37	17.52	16.74	16.82	45,758,936	-2.28(-11.94%)
Oct 10, 2006	19.10	19.37	19.02	19.10	3,723,872	-0.03(-0.16%)
Oct 09, 2006	19.10	19.44	19.03	19.13	3,490,352	-0.07(-0.36%)
Oct 06, 2006	19.05	19.20	18.95	19.20	4,383,991	-0.41(-2.09%)
Oct 05, 2006	19.60	19.69	19.30	19.61	3,453,886	+0.08(+0.41%)
Oct 04, 2006	19.03	19.55	18.89	19.53	4,545,372	+0.47(+2.47%)
Oct 03, 2006	18.66	19.15	18.55	19.06	2,838,329	+0.40(+2.14%)
Oct 02, 2006	18.77	18.80	18.53	18.66	3,461,571	-0.19(-1.01%)
Sep 29, 2006	18.95	19.07	18.85	18.85	3,021,724	+0.04(+0.21%)
Sep 28, 2006	18.53	18.87	18.28	18.81	3,961,993	+0.21(+1.13%)
Sep 27, 2006	18.82	18.96	18.48	18.60	3,626,873	-0.25(-1.33%)
Sep 26, 2006	18.59	19.18	18.57	18.85	6,361,255	+0.28(+1.51%)
Sep 25, 2006	18.11	18.63	18.03	18.57	4,759,504	+0.48(+2.65%)
Sep 22, 2006	17.77	18.14	17.73	18.09	2,286,626	+0.24(+1.34%)
Sep 21, 2006	18.00	18.26	17.75	17.85	3,645,148	-0.10(-0.56%)
Sep 20, 2006	17.71	18.20	17.71	17.95	3,129,006	+0.30(+1.70%)
Sep 19, 2006	18.02	18.04	17.35	17.65	3,750,500	-0.35(-1.94%)
Sep 18, 2006	18.15	18.15	17.80	18.00	3,626,495	-0.09(-0.50%)
Sep 15, 2006	18.18	18.44	18.05	18.09	6,262,975	+0.05(+0.28%)
Sep 14, 2006	17.95	18.09	17.78	18.04	3,698,205	+0.06(+0.33%)
Sep 13, 2006	17.55	18.02	17.50	17.98	4,203,265	+0.44(+2.51%)
Sep 12, 2006	16.94	17.67	16.93	17.54	5,620,011	+0.60(+3.54%)
Sep 11, 2006	16.80	17.10	16.63	16.94	2,995,941	-0.04(-0.24%)
Sep 08, 2006	16.70	16.99	16.51	16.98	4,368,247	+0.25(+1.49%)
Sep 07, 2006	17.13	17.13	16.73	16.73	3,362,400	-0.46(-2.68%)
Sep 06, 2006	17.30	17.34	17.15	17.19	1,987,861	-0.20(-1.15%)
Sep 05, 2006	17.37	17.67	17.23	17.39	2,866,405	-0.01(-0.06%)

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.