Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	19.61	19.82	19.44	19.63	79,877	-0.05(-0.24%)
Nov 29, 2006	19.46	19.88	19.45	19.68	54,788	+0.26(+1.34%)
Nov 28, 2006	19.10	19.44	18.98	19.42	85,831	+0.30(+1.58%)
Nov 27, 2006	19.79	19.82	19.01	19.12	115,013	-0.68(-3.44%)
Nov 24, 2006	19.86	20.06	19.80	19.80	19,172	-0.23(-1.14%)
Nov 22, 2006	20.21	20.23	20.00	20.03	24,339	-0.23(-1.13%)
Nov 21, 2006	20.43	20.43	20.17	20.26	21,164	-0.26(-1.26%)
Nov 20, 2006	20.26	20.52	20.12	20.52	26,316	+0.19(+0.95%)
Nov 17, 2006	20.39	20.39	20.15	20.32	41,445	-0.08(-0.41%)
Nov 16, 2006	20.30	20.45	20.17	20.41	57,448	+0.14(+0.71%)
Nov 15, 2006	19.77	20.31	19.75	20.26	107,224	+0.41(+2.07%)
Nov 14, 2006	19.47	19.89	19.20	19.85	68,845	+0.42(+2.14%)
Nov 13, 2006	19.35	19.65	19.35	19.44	42,885	-0.07(-0.34%)
Nov 10, 2006	19.32	19.50	19.22	19.50	74,812	+0.22(+1.13%)
Nov 09, 2006	19.69	19.69	19.22	19.29	54,601	-0.31(-1.57%)
Nov 08, 2006	19.25	19.70	18.85	19.59	79,988	+0.21(+1.09%)
Nov 07, 2006	19.46	20.02	19.29	19.38	80,780	-0.18(-0.93%)
Nov 06, 2006	19.45	19.86	19.42	19.56	64,574	+0.13(+0.65%)
Nov 03, 2006	19.31	19.47	19.17	19.44	70,003	+0.24(+1.23%)
Nov 02, 2006	19.07	19.47	19.07	19.20	63,224	-0.05(-0.28%)
Nov 01, 2006	19.51	19.82	19.19	19.26	95,554	-0.51(-2.56%)
Oct 31, 2006	19.55	19.83	19.28	19.76	234,136	+0.18(+0.92%)
Oct 30, 2006	19.30	19.76	19.21	19.58	90,849	+0.28(+1.47%)
Oct 27, 2006	19.60	19.67	19.29	19.30	104,225	-0.42(-2.11%)
Oct 26, 2006	19.51	19.76	19.31	19.71	103,288	+0.25(+1.30%)
Oct 25, 2006	19.20	19.56	19.04	19.46	118,278	+0.29(+1.51%)
Oct 24, 2006	18.80	19.22	18.80	19.17	154,769	+0.28(+1.47%)
Oct 23, 2006	18.54	19.11	18.48	18.89	100,504	+0.30(+1.59%)
Oct 20, 2006	18.71	18.86	18.56	18.60	99,352	-0.07(-0.36%)
Oct 19, 2006	18.39	18.71	18.28	18.66	99,593	+0.33(+1.78%)
Oct 18, 2006	18.40	18.50	18.24	18.34	48,431	+0.06(+0.33%)
Oct 17, 2006	17.97	18.28	17.97	18.28	64,732	+0.04(+0.20%)
Oct 16, 2006	17.98	18.36	17.98	18.24	63,592	+0.14(+0.80%)
Oct 13, 2006	18.00	18.23	17.89	18.10	63,474	+0.04(+0.23%)
Oct 12, 2006	17.72	18.09	17.58	18.05	78,145	+0.48(+2.75%)
Oct 11, 2006	17.74	17.89	17.44	17.57	59,397	-0.21(-1.15%)
Oct 10, 2006	17.77	17.86	17.66	17.78	29,117	-0.04(-0.24%)
Oct 09, 2006	17.83	17.83	17.62	17.82	51,903	-0.02(-0.14%)
Oct 06, 2006	17.72	18.01	17.68	17.84	73,810	-0.15(-0.84%)
Oct 05, 2006	17.88	18.08	17.68	17.99	92,618	+0.05(+0.30%)
Oct 04, 2006	17.54	17.95	17.35	17.94	36,438	+0.42(+2.38%)
Oct 03, 2006	17.43	17.56	17.28	17.52	54,164	+0.11(+0.62%)
Oct 02, 2006	17.66	17.71	17.14	17.41	84,149	-0.22(-1.23%)
Sep 29, 2006	18.22	18.22	17.62	17.63	79,570	-0.52(-2.86%)
Sep 28, 2006	18.10	18.21	18.04	18.15	67,859	+0.02(+0.10%)
Sep 27, 2006	18.14	18.31	18.06	18.13	40,487	+0.00(+0.00%)
Sep 26, 2006	18.29	18.31	17.98	18.13	38,273	-0.12(-0.66%)
Sep 25, 2006	17.91	18.25	17.73	18.25	47,227	+0.46(+2.58%)
Sep 22, 2006	17.92	17.99	17.69	17.80	47,319	-0.19(-1.07%)
Sep 21, 2006	18.41	18.46	17.95	17.99	36,920	-0.24(-1.32%)
Sep 20, 2006	18.37	18.40	18.11	18.23	115,754	+0.06(+0.33%)
Sep 19, 2006	18.47	18.47	17.76	18.17	105,400	-0.34(-1.86%)
Sep 18, 2006	18.53	18.60	18.33	18.51	76,619	-0.15(-0.81%)
Sep 15, 2006	18.63	18.80	18.56	18.66	234,315	+0.17(+0.91%)
Sep 14, 2006	18.50	18.53	18.42	18.50	130,988	-0.05(-0.29%)
Sep 13, 2006	18.57	18.67	18.42	18.55	148,369	+0.07(+0.36%)
Sep 12, 2006	18.10	18.57	18.06	18.48	56,688	+0.46(+2.58%)
Sep 11, 2006	17.69	18.07	17.62	18.02	88,907	+0.27(+1.50%)
Sep 08, 2006	17.84	17.84	17.69	17.75	41,112	-0.06(-0.34%)
Sep 07, 2006	17.70	17.93	17.68	17.81	88,660	+0.01(+0.07%)
Sep 06, 2006	18.08	18.10	17.80	17.80	45,909	-0.46(-2.51%)
Sep 05, 2006	18.19	18.35	18.16	18.26	55,960	+0.01(+0.07%)

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.