Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	24.33	24.49	23.99	24.34	204,346	+0.06(+0.25%)
Nov 29, 2006	24.22	24.38	24.02	24.28	229,435	+0.20(+0.81%)
Nov 28, 2006	24.25	24.31	23.75	24.09	389,348	-0.15(-0.63%)
Nov 27, 2006	24.24	24.35	24.03	24.24	541,875	-0.14(-0.59%)
Nov 24, 2006	24.54	24.54	24.34	24.39	65,301	-0.19(-0.76%)
Nov 22, 2006	24.56	24.68	24.45	24.57	144,672	+0.15(+0.63%)
Nov 21, 2006	24.37	24.44	24.27	24.42	237,407	+0.03(+0.14%)
Nov 20, 2006	24.46	24.52	24.26	24.39	322,874	+0.05(+0.21%)
Nov 17, 2006	24.28	24.53	24.16	24.34	366,018	+0.05(+0.21%)
Nov 16, 2006	23.90	24.52	23.89	24.28	714,450	+0.47(+1.97%)
Nov 15, 2006	23.87	23.88	23.69	23.81	410,803	-0.05(-0.21%)
Nov 14, 2006	23.31	23.88	23.31	23.87	502,600	+0.54(+2.30%)
Nov 13, 2006	23.02	23.52	22.87	23.33	269,413	+0.32(+1.41%)
Nov 10, 2006	22.73	23.16	22.67	23.00	188,870	+0.33(+1.47%)
Nov 09, 2006	22.86	22.89	22.54	22.67	174,098	-0.14(-0.64%)
Nov 08, 2006	22.36	22.94	22.36	22.82	225,214	+0.37(+1.63%)
Nov 07, 2006	22.72	22.72	22.12	22.45	766,855	-0.26(-1.16%)
Nov 06, 2006	22.60	22.78	22.44	22.71	310,564	+0.19(+0.83%)
Nov 03, 2006	22.18	22.60	21.89	22.53	500,607	+0.35(+1.58%)
Nov 02, 2006	21.79	22.42	21.74	22.18	323,460	+0.26(+1.17%)
Nov 01, 2006	22.48	22.48	21.88	21.92	432,374	-0.51(-2.28%)
Oct 31, 2006	21.61	22.60	21.61	22.43	833,212	+0.83(+3.83%)
Oct 30, 2006	21.32	21.61	21.26	21.61	300,364	+0.26(+1.24%)
Oct 27, 2006	21.40	21.40	21.24	21.34	373,521	-0.06(-0.28%)
Oct 26, 2006	21.32	21.40	20.96	21.40	261,558	+0.20(+0.93%)
Oct 25, 2006	21.23	21.31	21.03	21.20	269,530	+0.01(+0.04%)
Oct 24, 2006	20.86	21.23	20.86	21.20	496,621	+0.58(+2.81%)
Oct 23, 2006	20.47	20.68	20.39	20.62	355,701	+0.10(+0.50%)
Oct 20, 2006	20.68	20.68	20.34	20.51	161,202	-0.10(-0.50%)
Oct 19, 2006	20.39	20.62	20.21	20.62	239,283	+0.22(+1.09%)
Oct 18, 2006	20.22	20.47	20.16	20.39	254,758	+0.29(+1.44%)
Oct 17, 2006	20.04	20.16	20.01	20.10	223,925	+0.02(+0.08%)
Oct 16, 2006	19.92	20.13	19.83	20.09	130,603	+0.21(+1.07%)
Oct 13, 2006	19.87	20.01	19.81	19.87	134,589	+0.03(+0.13%)
Oct 12, 2006	19.57	19.94	19.55	19.85	142,444	+0.44(+2.24%)
Oct 11, 2006	19.52	19.52	19.12	19.41	181,719	-0.11(-0.57%)
Oct 10, 2006	19.53	19.60	19.32	19.52	120,755	+0.01(+0.04%)
Oct 09, 2006	19.52	19.67	19.36	19.52	231,076	-0.07(-0.35%)
Oct 06, 2006	19.75	19.76	19.48	19.58	296,847	-0.16(-0.82%)
Oct 05, 2006	19.96	19.96	19.48	19.75	218,180	-0.19(-0.94%)
Oct 04, 2006	19.62	19.95	19.52	19.93	141,389	+0.32(+1.61%)
Oct 03, 2006	19.43	19.65	19.09	19.62	239,166	+0.19(+0.97%)
Oct 02, 2006	19.73	19.73	19.34	19.43	284,537	-0.26(-1.34%)
Sep 29, 2006	19.78	19.94	19.64	19.69	398,493	-0.10(-0.52%)
Sep 28, 2006	19.87	20.01	19.51	19.80	340,811	-0.09(-0.43%)
Sep 27, 2006	19.65	19.95	19.60	19.88	414,554	+0.24(+1.22%)
Sep 26, 2006	19.23	19.75	19.11	19.64	236,235	+0.42(+2.17%)
Sep 25, 2006	19.16	19.29	19.06	19.23	249,014	+0.07(+0.36%)
Sep 22, 2006	19.23	19.28	18.91	19.16	236,000	-0.12(-0.62%)
Sep 21, 2006	19.59	19.63	19.23	19.28	281,371	-0.28(-1.44%)
Sep 20, 2006	19.36	19.87	19.35	19.56	391,458	+0.44(+2.28%)
Sep 19, 2006	19.17	19.30	18.77	19.12	366,721	-0.06(-0.31%)
Sep 18, 2006	19.20	19.34	18.96	19.18	372,348	-0.13(-0.66%)
Sep 15, 2006	19.32	19.46	19.25	19.31	379,031	+0.12(+0.62%)
Sep 14, 2006	18.85	19.19	18.74	19.19	337,294	+0.24(+1.26%)
Sep 13, 2006	19.05	19.23	18.82	18.95	1,348,709	-0.11(-0.58%)
Sep 12, 2006	18.30	19.11	18.30	19.06	248,427	+0.70(+3.81%)
Sep 11, 2006	18.30	18.77	18.23	18.36	547,268	-0.11(-0.60%)
Sep 08, 2006	18.51	18.54	18.31	18.48	1,248,822	-0.06(-0.32%)
Sep 07, 2006	18.49	18.71	18.40	18.53	317,012	-0.01(-0.05%)
Sep 06, 2006	18.94	19.00	18.43	18.54	387,941	-0.52(-2.73%)
Sep 05, 2006	18.77	19.31	18.65	19.06	812,109	+1.00(+5.52%)

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.