Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	19.27	19.43	19.19	19.40	642,700	-0.01(-0.05%)
Nov 29, 2006	19.06	19.41	19.00	19.41	618,300	+0.45(+2.37%)
Nov 28, 2006	18.75	19.00	18.71	18.96	873,500	+0.15(+0.80%)
Nov 27, 2006	19.29	19.46	18.81	18.81	372,600	-0.60(-3.09%)
Nov 24, 2006	19.29	19.47	19.24	19.41	127,300	+0.00(+0.00%)
Nov 22, 2006	19.20	19.46	19.20	19.41	193,200	+0.22(+1.15%)
Nov 21, 2006	19.00	19.24	19.00	19.19	500,500	+0.03(+0.16%)
Nov 20, 2006	18.97	19.28	18.97	19.16	291,700	+0.28(+1.48%)
Nov 17, 2006	18.94	18.95	18.80	18.88	319,300	-0.03(-0.16%)
Nov 16, 2006	18.66	18.96	18.65	18.91	353,500	+0.36(+1.94%)
Nov 15, 2006	18.60	18.71	18.47	18.55	308,600	+0.01(+0.05%)
Nov 14, 2006	18.45	18.54	18.18	18.54	374,100	+0.22(+1.20%)
Nov 13, 2006	17.97	18.33	17.94	18.32	514,200	+0.31(+1.72%)
Nov 10, 2006	18.00	18.07	17.85	18.01	218,000	+0.01(+0.06%)
Nov 09, 2006	18.08	18.08	17.87	18.00	381,500	-0.08(-0.44%)
Nov 08, 2006	18.01	18.20	17.63	18.08	6,909,800	+0.08(+0.44%)
Nov 07, 2006	18.22	18.50	18.00	18.00	301,300	-0.29(-1.59%)
Nov 06, 2006	18.15	18.50	17.92	18.29	225,100	+0.29(+1.61%)
Nov 03, 2006	18.03	18.03	17.50	18.00	250,100	+0.11(+0.61%)
Nov 02, 2006	18.17	18.26	17.58	17.89	288,200	-0.47(-2.56%)
Nov 01, 2006	18.66	18.75	18.27	18.36	220,400	-0.33(-1.77%)
Oct 31, 2006	18.81	18.81	18.46	18.69	216,700	+0.01(+0.05%)
Oct 30, 2006	18.24	18.75	18.24	18.68	200,900	+0.19(+1.03%)
Oct 27, 2006	18.61	18.91	18.44	18.49	199,100	-0.24(-1.28%)
Oct 26, 2006	18.55	18.79	18.40	18.73	205,000	+0.22(+1.19%)
Oct 25, 2006	18.34	18.71	18.25	18.51	172,000	+0.10(+0.54%)
Oct 24, 2006	18.30	18.45	18.10	18.41	193,700	-0.03(-0.16%)
Oct 23, 2006	18.23	18.53	18.23	18.44	190,700	+0.06(+0.33%)
Oct 20, 2006	18.42	18.46	18.10	18.38	124,200	+0.05(+0.27%)
Oct 19, 2006	18.29	18.48	18.06	18.33	255,500	-0.07(-0.38%)
Oct 18, 2006	18.35	18.56	18.27	18.40	205,800	+0.03(+0.16%)
Oct 17, 2006	18.42	18.48	18.21	18.37	203,200	-0.09(-0.49%)
Oct 16, 2006	18.49	18.54	18.35	18.46	201,700	-0.07(-0.38%)
Oct 13, 2006	18.25	18.62	18.25	18.53	240,400	+0.19(+1.04%)
Oct 12, 2006	18.14	18.34	18.00	18.34	248,300	+0.33(+1.83%)
Oct 11, 2006	18.05	18.15	17.83	18.01	235,800	-0.05(-0.28%)
Oct 10, 2006	18.10	18.12	17.83	18.06	323,000	-0.04(-0.22%)
Oct 09, 2006	17.94	18.27	17.58	18.10	286,300	+0.20(+1.12%)
Oct 06, 2006	18.00	18.00	17.79	17.90	394,600	-0.10(-0.56%)
Oct 05, 2006	17.92	18.10	17.86	18.00	5,810,200	+0.10(+0.56%)
Oct 04, 2006	17.55	17.93	17.55	17.90	287,600	+0.36(+2.05%)
Oct 03, 2006	17.40	17.99	17.40	17.54	945,700	+0.14(+0.80%)
Oct 02, 2006	17.28	17.50	17.10	17.40	470,100	-0.12(-0.68%)
Sep 29, 2006	17.65	17.82	17.46	17.52	633,600	-0.17(-0.96%)
Sep 28, 2006	17.78	17.93	17.65	17.69	243,400	-0.11(-0.62%)
Sep 27, 2006	17.52	17.99	17.45	17.80	487,900	-0.07(-0.39%)
Sep 26, 2006	17.78	18.18	17.63	17.87	846,100	+0.77(+4.50%)
Sep 25, 2006	16.90	17.25	16.77	17.10	214,000	+0.17(+1.00%)
Sep 22, 2006	16.79	16.95	16.70	16.93	135,900	+0.04(+0.24%)
Sep 21, 2006	17.24	17.25	16.80	16.89	130,500	-0.27(-1.57%)
Sep 20, 2006	16.95	17.25	16.83	17.16	187,000	+0.09(+0.53%)
Sep 19, 2006	16.90	17.08	16.78	17.07	215,200	+0.19(+1.13%)
Sep 18, 2006	17.24	17.38	16.70	16.88	424,200	-0.52(-2.99%)
Sep 15, 2006	16.62	17.82	16.50	17.40	1,870,000	+0.90(+5.45%)
Sep 14, 2006	16.51	16.60	16.26	16.50	176,400	+0.00(+0.00%)
Sep 13, 2006	16.40	16.58	16.33	16.50	159,900	+0.12(+0.73%)
Sep 12, 2006	16.14	16.38	16.00	16.38	265,900	+0.24(+1.49%)
Sep 11, 2006	15.84	16.17	15.63	16.14	119,800	+0.21(+1.32%)
Sep 08, 2006	15.81	15.93	15.68	15.93	85,000	+0.10(+0.63%)
Sep 07, 2006	16.01	16.02	15.80	15.83	77,900	-0.23(-1.43%)
Sep 06, 2006	16.18	16.21	15.93	16.06	117,500	-0.24(-1.47%)
Sep 05, 2006	16.15	16.30	16.01	16.30	114,200	+0.22(+1.37%)

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.