Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	19.05	19.14	19.00	19.09	2,944,570	-0.01(-0.03%)
Nov 29, 2006	18.91	19.14	18.91	19.09	4,046,553	+0.18(+0.97%)
Nov 28, 2006	18.82	18.98	18.80	18.91	5,668,479	+0.12(+0.64%)
Nov 27, 2006	18.93	18.99	18.77	18.79	3,868,428	-0.24(-1.27%)
Nov 24, 2006	18.97	19.08	18.97	19.03	1,185,728	+0.01(+0.06%)
Nov 22, 2006	19.00	19.09	18.97	19.02	2,476,470	+0.00(+0.00%)
Nov 21, 2006	19.06	19.11	18.98	19.02	2,490,142	-0.01(-0.06%)
Nov 20, 2006	19.00	19.12	18.85	19.03	5,052,447	-0.02(-0.11%)
Nov 17, 2006	18.97	19.08	18.96	19.05	3,876,593	+0.03(+0.14%)
Nov 16, 2006	19.09	19.19	19.02	19.03	3,069,714	+0.03(+0.14%)
Nov 15, 2006	19.08	19.09	18.96	19.00	2,927,100	-0.07(-0.36%)
Nov 14, 2006	18.97	19.07	18.85	19.07	5,504,216	+0.09(+0.50%)
Nov 13, 2006	19.00	19.06	18.94	18.97	3,600,291	-0.02(-0.11%)
Nov 10, 2006	18.93	19.05	18.92	18.99	3,661,628	+0.14(+0.73%)
Nov 09, 2006	18.89	18.95	18.84	18.86	3,630,485	-0.06(-0.33%)
Nov 08, 2006	18.83	19.00	18.75	18.92	4,834,063	+0.14(+0.76%)
Nov 07, 2006	18.79	18.88	18.72	18.78	3,654,792	-0.02(-0.08%)
Nov 06, 2006	18.83	18.84	18.65	18.79	5,266,083	-0.04(-0.22%)
Nov 03, 2006	18.90	18.95	18.74	18.84	4,363,494	-0.14(-0.75%)
Nov 02, 2006	18.94	19.07	18.86	18.98	4,837,861	-0.30(-1.56%)
Nov 01, 2006	19.10	19.34	19.08	19.28	4,951,231	+0.11(+0.58%)
Oct 31, 2006	19.06	19.27	19.06	19.17	7,715,208	+0.09(+0.50%)
Oct 30, 2006	18.97	19.07	18.90	19.07	5,674,365	+0.10(+0.53%)
Oct 27, 2006	18.88	19.05	18.86	18.97	7,042,016	-0.06(-0.30%)
Oct 26, 2006	19.07	19.16	18.96	19.03	6,557,964	-0.04(-0.19%)
Oct 25, 2006	18.81	19.07	18.81	19.07	5,380,212	+0.18(+0.98%)
Oct 24, 2006	18.83	18.89	18.75	18.88	4,790,007	-0.01(-0.06%)
Oct 23, 2006	18.77	18.94	18.69	18.89	3,795,317	+0.05(+0.28%)
Oct 20, 2006	18.85	18.88	18.75	18.84	4,207,777	+0.07(+0.36%)
Oct 19, 2006	18.78	18.87	18.74	18.77	2,703,968	-0.06(-0.31%)
Oct 18, 2006	18.53	18.88	18.53	18.83	5,932,248	+0.31(+1.65%)
Oct 17, 2006	18.51	18.69	18.50	18.53	8,994,936	+0.00(+0.00%)
Oct 16, 2006	18.43	18.55	18.43	18.53	3,808,800	+0.05(+0.26%)
Oct 13, 2006	18.35	18.52	18.35	18.48	4,330,642	+0.05(+0.26%)
Oct 12, 2006	18.48	18.48	18.36	18.43	4,030,981	+0.00(+0.00%)
Oct 11, 2006	18.25	18.49	18.25	18.43	4,439,833	+0.16(+0.89%)
Oct 10, 2006	18.26	18.33	18.20	18.27	5,388,948	-0.03(-0.14%)
Oct 09, 2006	18.32	18.37	18.22	18.29	2,085,848	-0.02(-0.09%)
Oct 06, 2006	18.33	18.38	18.22	18.31	3,504,012	-0.08(-0.46%)
Oct 05, 2006	18.36	18.45	18.33	18.39	4,247,086	-0.04(-0.23%)
Oct 04, 2006	18.36	18.55	18.33	18.44	5,503,646	+0.03(+0.14%)
Oct 03, 2006	18.35	18.50	18.27	18.41	6,336,542	+0.08(+0.43%)
Oct 02, 2006	18.18	18.43	18.16	18.33	3,864,440	+0.18(+1.02%)
Sep 29, 2006	18.30	18.37	18.13	18.15	5,392,935	-0.09(-0.49%)
Sep 28, 2006	18.39	18.43	18.14	18.24	7,280,719	-0.16(-0.89%)
Sep 27, 2006	18.13	18.43	18.12	18.40	4,037,818	+0.19(+1.07%)
Sep 26, 2006	18.23	18.28	18.16	18.20	2,812,591	-0.06(-0.35%)
Sep 25, 2006	18.11	18.36	18.08	18.27	4,466,989	+0.22(+1.23%)
Sep 22, 2006	18.19	18.23	18.03	18.05	4,061,935	-0.13(-0.69%)
Sep 21, 2006	18.15	18.19	18.01	18.17	6,288,688	+0.05(+0.26%)
Sep 20, 2006	18.09	18.19	18.06	18.13	3,316,012	+0.07(+0.38%)
Sep 19, 2006	18.06	18.14	17.99	18.06	4,343,745	+0.03(+0.15%)
Sep 18, 2006	18.17	18.21	17.94	18.03	4,220,690	-0.17(-0.95%)
Sep 15, 2006	18.11	18.24	18.08	18.20	5,545,614	+0.15(+0.82%)
Sep 14, 2006	17.80	18.30	17.80	18.06	5,247,283	-0.08(-0.46%)
Sep 13, 2006	17.97	18.15	17.86	18.14	5,107,328	+0.14(+0.76%)
Sep 12, 2006	17.97	18.00	17.85	18.00	5,872,050	+0.04(+0.20%)
Sep 11, 2006	17.96	18.04	17.90	17.97	3,835,765	+0.04(+0.21%)
Sep 08, 2006	17.90	17.99	17.88	17.93	3,060,408	+0.07(+0.41%)
Sep 07, 2006	17.94	18.03	17.82	17.86	5,000,415	+0.01(+0.03%)
Sep 06, 2006	17.93	17.94	17.75	17.85	4,860,079	-0.05(-0.26%)
Sep 05, 2006	18.10	18.10	17.75	17.90	5,316,596	-0.12(-0.67%)

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.