Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	18.67	19.04	18.60	18.70	1,435,293	+0.07(+0.39%)
Nov 29, 2006	19.05	19.07	18.52	18.62	2,481,053	-0.33(-1.75%)
Nov 28, 2006	18.30	19.07	18.06	18.95	1,946,600	+0.54(+2.96%)
Nov 27, 2006	18.97	19.13	18.18	18.41	1,753,874	-0.61(-3.22%)
Nov 24, 2006	18.89	19.40	18.83	19.02	422,962	-0.02(-0.10%)
Nov 22, 2006	19.08	19.20	18.93	19.04	1,112,250	+0.01(+0.05%)
Nov 21, 2006	19.46	19.51	18.99	19.03	1,176,030	-0.42(-2.18%)
Nov 20, 2006	19.62	19.72	19.39	19.46	1,199,727	-0.16(-0.82%)
Nov 17, 2006	19.62	19.73	19.33	19.62	1,484,580	-0.00(-0.02%)
Nov 16, 2006	19.82	19.98	19.55	19.62	1,725,716	-0.05(-0.25%)
Nov 15, 2006	19.32	19.96	19.25	19.67	3,963,322	+0.37(+1.94%)
Nov 14, 2006	19.00	19.32	18.56	19.29	4,628,442	+0.37(+1.95%)
Nov 13, 2006	19.59	20.06	18.30	18.93	11,638,167	-2.50(-11.67%)
Nov 10, 2006	21.13	21.44	20.80	21.43	883,553	+0.31(+1.45%)
Nov 09, 2006	21.54	21.73	21.04	21.12	1,857,369	-0.41(-1.90%)
Nov 08, 2006	21.43	21.85	21.28	21.53	1,678,502	-0.10(-0.47%)
Nov 07, 2006	21.41	21.79	21.35	21.63	1,377,583	+0.32(+1.48%)
Nov 06, 2006	20.76	21.40	20.61	21.31	1,694,736	+0.67(+3.23%)
Nov 03, 2006	20.47	20.81	20.39	20.65	1,919,983	+0.11(+0.52%)
Nov 02, 2006	20.61	20.87	20.41	20.54	1,759,621	-0.28(-1.35%)
Nov 01, 2006	21.41	21.54	20.82	20.82	2,168,559	-0.56(-2.62%)
Oct 31, 2006	21.79	22.00	21.20	21.38	1,253,493	-0.22(-1.04%)
Oct 30, 2006	21.44	21.69	20.92	21.61	1,237,255	+0.05(+0.23%)
Oct 27, 2006	22.06	22.13	21.39	21.56	2,435,515	-0.67(-3.00%)
Oct 26, 2006	21.89	22.31	21.61	22.22	2,518,079	+0.40(+1.85%)
Oct 25, 2006	21.79	21.86	21.24	21.82	3,034,976	+0.07(+0.31%)
Oct 24, 2006	21.00	22.03	20.69	21.75	4,238,575	+0.70(+3.30%)
Oct 23, 2006	21.18	21.28	20.68	21.06	2,427,928	-0.15(-0.71%)
Oct 20, 2006	20.55	21.26	19.94	21.21	3,476,912	+0.37(+1.77%)
Oct 19, 2006	21.18	21.29	20.74	20.84	3,968,744	-0.46(-2.15%)
Oct 18, 2006	21.17	21.37	20.45	21.29	19,863,034	+3.47(+19.49%)
Oct 17, 2006	17.45	20.87	17.14	17.82	7,934,118	+0.37(+2.12%)
Oct 16, 2006	17.33	17.60	17.03	17.45	2,315,640	+0.18(+1.07%)
Oct 13, 2006	16.84	17.43	16.66	17.27	1,844,497	+0.38(+2.28%)
Oct 12, 2006	16.43	17.00	16.42	16.88	2,004,746	+0.44(+2.69%)
Oct 11, 2006	16.75	17.08	16.34	16.44	2,599,696	-0.31(-1.86%)
Oct 10, 2006	17.14	17.33	16.53	16.75	1,311,438	-0.41(-2.41%)
Oct 09, 2006	16.93	17.21	16.71	17.16	834,049	+0.16(+0.94%)
Oct 06, 2006	16.93	17.19	16.65	17.00	1,027,175	-0.00(-0.03%)
Oct 05, 2006	16.86	17.47	16.64	17.01	1,920,929	+0.23(+1.36%)
Oct 04, 2006	16.26	16.90	16.10	16.78	2,253,030	+0.53(+3.26%)
Oct 03, 2006	15.94	16.61	15.94	16.25	1,702,528	+0.22(+1.40%)
Oct 02, 2006	15.94	16.22	15.66	16.03	1,741,405	-0.04(-0.27%)
Sep 29, 2006	16.34	16.53	14.88	16.07	8,984,580	-0.28(-1.70%)
Sep 28, 2006	17.88	17.95	16.15	16.35	8,200,907	-1.49(-8.34%)
Sep 27, 2006	16.76	17.86	16.73	17.84	2,536,569	+0.93(+5.52%)
Sep 26, 2006	16.49	17.00	16.43	16.90	1,966,796	+0.48(+2.93%)
Sep 25, 2006	16.43	16.67	16.35	16.42	1,455,004	+0.08(+0.51%)
Sep 22, 2006	16.84	16.89	16.26	16.34	1,303,783	-0.50(-2.98%)
Sep 21, 2006	16.73	17.32	16.70	16.84	1,226,276	+0.09(+0.52%)
Sep 20, 2006	17.32	17.38	16.60	16.75	1,763,887	-0.42(-2.44%)
Sep 19, 2006	17.45	17.46	16.69	17.17	1,343,030	-0.18(-1.06%)
Sep 18, 2006	16.61	17.57	16.25	17.35	2,733,199	-0.07(-0.42%)
Sep 15, 2006	17.21	17.57	17.03	17.43	4,944,203	+0.43(+2.52%)
Sep 14, 2006	16.79	17.01	16.54	17.00	1,237,543	+0.17(+0.98%)
Sep 13, 2006	16.25	16.97	16.10	16.83	2,132,072	+0.66(+4.09%)
Sep 12, 2006	15.89	16.50	15.80	16.17	1,281,928	+0.24(+1.50%)
Sep 11, 2006	15.75	16.41	15.54	15.93	1,543,772	+0.02(+0.12%)
Sep 08, 2006	16.17	16.38	15.86	15.91	1,168,157	-0.22(-1.36%)
Sep 07, 2006	16.16	16.51	15.76	16.13	1,464,694	-0.14(-0.84%)
Sep 06, 2006	16.83	16.86	16.15	16.27	1,795,657	-0.71(-4.21%)
Sep 05, 2006	16.63	17.14	16.43	16.98	2,513,390	+0.35(+2.11%)

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.