Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	18.04	18.34	18.03	18.04	161,384	-0.06(-0.31%)
Nov 29, 2006	18.12	18.63	17.87	18.10	190,958	+0.04(+0.21%)
Nov 28, 2006	18.45	18.56	17.85	18.06	273,792	-0.43(-2.32%)
Nov 27, 2006	18.60	18.80	18.20	18.49	190,113	-0.21(-1.10%)
Nov 24, 2006	18.59	18.80	18.46	18.70	34,526	-0.06(-0.30%)
Nov 22, 2006	18.68	18.95	18.59	18.75	131,387	+0.07(+0.40%)
Nov 21, 2006	18.64	18.92	18.47	18.68	290,775	+0.01(+0.05%)
Nov 20, 2006	18.81	19.10	18.61	18.67	167,484	-0.29(-1.53%)
Nov 17, 2006	18.97	19.34	18.81	18.96	224,652	-0.11(-0.59%)
Nov 16, 2006	19.23	19.36	19.00	19.07	136,058	-0.10(-0.54%)
Nov 15, 2006	19.34	19.76	19.14	19.17	151,057	-0.17(-0.87%)
Nov 14, 2006	19.06	19.41	18.88	19.34	135,921	+0.27(+1.42%)
Nov 13, 2006	19.02	19.43	18.94	19.07	202,450	+0.03(+0.15%)
Nov 10, 2006	18.67	19.18	18.67	19.04	151,477	+0.35(+1.85%)
Nov 09, 2006	19.07	19.11	18.55	18.70	217,489	-0.28(-1.48%)
Nov 08, 2006	18.62	19.27	18.59	18.98	142,940	+0.28(+1.50%)
Nov 07, 2006	18.95	19.34	18.63	18.70	268,030	-0.21(-1.14%)
Nov 06, 2006	18.77	19.01	18.41	18.91	226,181	+0.32(+1.71%)
Nov 03, 2006	18.06	18.81	18.05	18.59	253,613	+0.56(+3.11%)
Nov 02, 2006	18.02	18.20	17.61	18.03	260,801	-0.18(-0.97%)
Nov 01, 2006	18.86	18.88	18.02	18.21	299,611	-0.53(-2.84%)
Oct 31, 2006	18.59	18.84	18.59	18.74	272,556	-0.02(-0.10%)
Oct 30, 2006	18.70	19.02	18.62	18.76	304,236	-0.06(-0.30%)
Oct 27, 2006	19.35	19.35	18.67	18.82	270,480	-0.57(-2.94%)
Oct 26, 2006	18.90	19.82	18.45	19.39	1,168,293	-0.23(-1.19%)
Oct 25, 2006	19.28	19.93	18.77	19.62	484,319	+0.05(+0.24%)
Oct 24, 2006	20.13	20.13	19.12	19.58	460,381	-0.56(-2.78%)
Oct 23, 2006	20.64	20.64	19.91	20.14	278,331	-0.60(-2.88%)
Oct 20, 2006	20.68	20.82	20.37	20.73	192,467	+0.17(+0.82%)
Oct 19, 2006	20.77	21.17	20.49	20.57	309,381	-0.30(-1.43%)
Oct 18, 2006	20.74	21.14	20.59	20.87	199,878	+0.16(+0.77%)
Oct 17, 2006	20.86	20.88	20.37	20.71	246,053	-0.29(-1.38%)
Oct 16, 2006	20.74	21.29	20.67	21.00	352,368	+0.35(+1.67%)
Oct 13, 2006	20.37	20.66	19.79	20.65	789,019	+0.39(+1.94%)
Oct 12, 2006	20.16	20.56	19.90	20.26	323,152	+0.13(+0.65%)
Oct 11, 2006	20.55	20.62	19.90	20.13	442,994	-0.51(-2.49%)
Oct 10, 2006	20.54	21.16	20.38	20.64	494,378	+0.21(+1.05%)
Oct 09, 2006	21.11	21.28	19.88	20.43	710,418	-0.70(-3.32%)
Oct 06, 2006	23.71	23.71	20.79	21.13	1,253,018	-2.60(-10.95%)
Oct 05, 2006	22.47	23.78	22.45	23.72	659,861	+1.21(+5.35%)
Oct 04, 2006	21.87	22.89	21.74	22.52	534,160	+0.64(+2.90%)
Oct 03, 2006	21.41	22.40	21.21	21.88	249,864	+0.33(+1.52%)
Oct 02, 2006	21.89	22.04	21.34	21.56	198,918	-0.30(-1.37%)
Sep 29, 2006	21.72	22.08	21.66	21.86	252,326	+0.12(+0.56%)
Sep 28, 2006	22.29	22.29	21.64	21.73	179,815	-0.44(-1.98%)
Sep 27, 2006	20.79	22.22	20.79	22.17	465,807	+1.25(+5.98%)
Sep 26, 2006	21.05	21.06	20.60	20.92	488,072	-0.12(-0.58%)
Sep 25, 2006	20.81	21.16	20.41	21.04	271,893	+0.21(+0.99%)
Sep 22, 2006	21.59	21.59	20.42	20.84	167,508	-0.85(-3.92%)
Sep 21, 2006	22.19	22.42	21.67	21.69	122,456	-0.49(-2.19%)
Sep 20, 2006	22.13	22.37	21.85	22.17	112,037	+0.14(+0.64%)
Sep 19, 2006	21.68	22.04	21.50	22.03	163,501	+0.50(+2.30%)
Sep 18, 2006	20.99	21.72	20.91	21.54	94,976	+0.51(+2.44%)
Sep 15, 2006	21.45	21.53	20.81	21.02	198,414	-0.26(-1.23%)
Sep 14, 2006	21.38	21.43	21.02	21.29	55,937	-0.18(-0.83%)
Sep 13, 2006	21.57	21.71	21.37	21.46	99,921	-0.03(-0.13%)
Sep 12, 2006	21.08	21.73	21.04	21.49	124,251	+0.47(+2.22%)
Sep 11, 2006	20.73	21.16	20.30	21.02	102,686	+0.17(+0.81%)
Sep 08, 2006	20.80	21.30	20.79	20.86	152,794	+0.02(+0.09%)
Sep 07, 2006	21.35	21.37	20.39	20.84	211,148	-0.65(-3.04%)
Sep 06, 2006	22.19	22.24	21.49	21.49	129,200	-0.93(-4.13%)
Sep 05, 2006	22.53	22.58	22.22	22.42	335,860	+0.07(+0.33%)

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.