Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	18.68	19.14	18.20	18.80	320,700	+0.02(+0.11%)
Nov 29, 2006	18.49	18.87	18.48	18.78	328,764	+0.40(+2.18%)
Nov 28, 2006	18.22	18.59	18.18	18.38	206,479	+0.09(+0.49%)
Nov 27, 2006	18.48	18.66	18.15	18.29	124,988	-0.30(-1.61%)
Nov 24, 2006	18.25	18.69	18.01	18.59	43,857	+0.20(+1.09%)
Nov 22, 2006	18.91	18.95	18.01	18.39	173,879	-0.43(-2.28%)
Nov 21, 2006	18.78	19.38	18.55	18.82	336,085	+0.12(+0.64%)
Nov 20, 2006	18.67	18.77	18.44	18.70	110,177	-0.01(-0.05%)
Nov 17, 2006	18.58	18.77	18.38	18.71	87,412	-0.02(-0.11%)
Nov 16, 2006	18.55	18.82	18.34	18.73	62,685	+0.28(+1.52%)
Nov 15, 2006	18.87	19.00	18.33	18.45	181,543	-0.36(-1.91%)
Nov 14, 2006	18.68	18.95	18.43	18.81	187,664	+0.17(+0.91%)
Nov 13, 2006	18.14	19.11	17.67	18.64	295,200	+0.52(+2.87%)
Nov 10, 2006	18.24	18.35	17.89	18.12	193,009	-0.13(-0.71%)
Nov 09, 2006	19.08	19.14	18.06	18.25	201,402	-0.74(-3.90%)
Nov 08, 2006	18.64	19.21	18.50	18.99	186,135	+0.33(+1.77%)
Nov 07, 2006	19.41	19.57	18.49	18.66	248,024	-0.72(-3.72%)
Nov 06, 2006	18.59	19.50	18.44	19.38	316,337	+0.89(+4.81%)
Nov 03, 2006	18.47	18.65	18.44	18.49	128,308	-0.05(-0.27%)
Nov 02, 2006	18.28	18.91	18.26	18.54	163,198	+0.19(+1.04%)
Nov 01, 2006	18.83	18.93	18.22	18.35	147,237	-0.38(-2.03%)
Oct 31, 2006	18.88	19.47	18.69	18.73	188,110	-0.65(-3.35%)
Oct 30, 2006	18.55	19.43	18.36	19.38	297,989	+0.89(+4.81%)
Oct 27, 2006	18.98	19.33	18.27	18.49	277,422	-0.47(-2.48%)
Oct 26, 2006	19.00	19.00	18.75	18.96	298,422	+0.11(+0.58%)
Oct 25, 2006	18.96	19.15	18.62	18.85	281,527	-0.04(-0.21%)
Oct 24, 2006	20.15	20.31	18.54	18.89	507,243	-1.24(-6.16%)
Oct 23, 2006	19.86	20.18	19.73	20.13	400,475	+0.46(+2.34%)
Oct 20, 2006	18.19	19.79	17.99	19.67	1,416,463	+1.67(+9.28%)
Oct 19, 2006	17.14	18.05	16.83	18.00	256,427	+0.69(+3.99%)
Oct 18, 2006	17.50	17.90	16.97	17.31	224,734	-0.05(-0.29%)
Oct 17, 2006	17.45	18.00	17.08	17.36	257,300	-0.13(-0.74%)
Oct 16, 2006	17.45	18.06	17.43	17.49	173,540	-0.01(-0.06%)
Oct 13, 2006	18.00	18.06	17.43	17.50	220,687	-0.49(-2.72%)
Oct 12, 2006	17.69	18.16	17.66	17.99	196,237	+0.41(+2.33%)
Oct 11, 2006	18.09	18.09	17.45	17.58	226,809	-0.51(-2.82%)
Oct 10, 2006	17.47	18.10	17.41	18.09	266,937	+0.62(+3.55%)
Oct 09, 2006	17.01	17.56	16.81	17.47	146,949	+0.39(+2.28%)
Oct 06, 2006	17.42	17.42	16.87	17.08	180,616	-0.31(-1.78%)
Oct 05, 2006	17.25	17.69	17.12	17.39	141,473	+0.18(+1.05%)
Oct 04, 2006	16.53	17.22	16.50	17.21	212,135	+0.59(+3.55%)
Oct 03, 2006	17.17	17.57	16.59	16.62	148,501	-0.71(-4.10%)
Oct 02, 2006	17.93	18.09	17.03	17.33	163,937	-0.56(-3.13%)
Sep 29, 2006	17.75	18.09	17.62	17.89	225,135	+0.21(+1.19%)
Sep 28, 2006	17.67	17.90	17.30	17.68	322,198	-0.03(-0.17%)
Sep 27, 2006	17.28	17.74	16.70	17.71	166,052	+0.30(+1.72%)
Sep 26, 2006	17.36	17.51	17.02	17.41	178,241	+0.05(+0.29%)
Sep 25, 2006	16.94	17.40	16.67	17.36	269,838	+0.38(+2.24%)
Sep 22, 2006	17.30	17.44	16.31	16.98	505,754	-0.47(-2.69%)
Sep 21, 2006	18.17	18.18	17.33	17.45	155,076	-0.64(-3.54%)
Sep 20, 2006	17.59	18.16	17.32	18.09	221,834	+0.63(+3.61%)
Sep 19, 2006	19.00	19.00	17.18	17.46	302,292	-1.28(-6.83%)
Sep 18, 2006	18.31	19.32	18.16	18.74	403,385	+0.43(+2.35%)
Sep 15, 2006	18.11	18.56	18.01	18.31	362,288	+0.32(+1.78%)
Sep 14, 2006	17.89	18.10	17.77	17.99	194,724	+0.01(+0.06%)
Sep 13, 2006	18.00	18.05	17.86	17.98	313,045	+0.01(+0.06%)
Sep 12, 2006	17.65	18.08	17.65	17.97	113,098	+0.31(+1.76%)
Sep 11, 2006	17.71	18.07	17.58	17.66	41,914	-0.17(-0.95%)
Sep 08, 2006	17.99	18.05	17.32	17.83	108,503	-0.10(-0.56%)
Sep 07, 2006	17.87	18.32	17.63	17.93	546,500	-0.03(-0.17%)
Sep 06, 2006	17.55	18.08	17.50	17.96	258,935	+0.32(+1.81%)
Sep 05, 2006	17.72	17.73	17.55	17.64	220,361	-0.13(-0.73%)

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.