Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	21.69	22.00	21.29	21.57	186,477	-0.24(-1.09%)
Nov 29, 2006	21.60	22.23	21.60	21.80	90,364	+0.22(+1.02%)
Nov 28, 2006	21.56	21.78	21.15	21.59	107,596	+0.05(+0.25%)
Nov 27, 2006	22.14	22.23	21.25	21.53	97,576	-0.74(-3.33%)
Nov 24, 2006	22.02	22.27	21.83	22.27	13,944	+0.00(+0.00%)
Nov 22, 2006	22.45	22.65	22.18	22.27	69,779	-0.16(-0.69%)
Nov 21, 2006	22.17	22.58	22.11	22.43	111,807	+0.27(+1.20%)
Nov 20, 2006	22.03	22.59	21.88	22.16	78,383	+0.11(+0.50%)
Nov 17, 2006	22.44	22.52	21.80	22.05	76,233	-0.37(-1.63%)
Nov 16, 2006	22.90	22.90	22.25	22.42	53,547	-0.29(-1.29%)
Nov 15, 2006	22.11	22.92	21.81	22.71	122,561	+0.69(+3.12%)
Nov 14, 2006	21.03	22.07	20.76	22.02	136,243	+1.03(+4.88%)
Nov 13, 2006	20.76	21.03	20.72	21.00	75,687	+0.15(+0.70%)
Nov 10, 2006	20.87	20.87	20.29	20.85	78,942	+0.06(+0.31%)
Nov 09, 2006	21.00	21.05	20.47	20.79	64,906	-0.14(-0.66%)
Nov 08, 2006	20.34	21.03	20.18	20.93	73,899	+0.45(+2.19%)
Nov 07, 2006	20.35	20.88	20.14	20.48	90,124	+0.09(+0.45%)
Nov 06, 2006	20.16	20.56	20.14	20.39	59,669	+0.19(+0.95%)
Nov 03, 2006	20.07	20.49	20.07	20.19	62,932	+0.13(+0.64%)
Nov 02, 2006	20.09	20.43	19.93	20.07	121,475	-0.17(-0.86%)
Nov 01, 2006	20.41	20.52	20.12	20.24	80,597	-0.06(-0.32%)
Oct 31, 2006	20.69	20.80	20.18	20.30	131,554	-0.27(-1.29%)
Oct 30, 2006	20.14	20.87	20.14	20.57	89,056	+0.42(+2.09%)
Oct 27, 2006	20.60	21.28	20.14	20.15	118,145	-0.54(-2.61%)
Oct 26, 2006	20.54	21.51	20.19	20.69	381,075	+1.46(+7.57%)
Oct 25, 2006	18.77	19.57	18.69	19.23	92,930	+0.05(+0.29%)
Oct 24, 2006	19.36	19.55	19.06	19.18	97,144	-0.30(-1.55%)
Oct 23, 2006	19.88	19.92	19.25	19.48	100,485	-0.49(-2.47%)
Oct 20, 2006	19.94	20.11	19.56	19.97	53,466	+0.16(+0.79%)
Oct 19, 2006	19.98	20.20	19.75	19.82	84,146	-0.27(-1.37%)
Oct 18, 2006	19.49	20.09	19.49	20.09	90,630	+0.66(+3.39%)
Oct 17, 2006	19.75	19.81	19.26	19.43	59,248	-0.38(-1.94%)
Oct 16, 2006	20.14	20.17	19.81	19.82	70,610	-0.07(-0.37%)
Oct 13, 2006	19.85	19.98	19.68	19.89	62,259	+0.15(+0.74%)
Oct 12, 2006	19.62	20.03	19.43	19.75	132,510	+0.21(+1.08%)
Oct 11, 2006	19.44	19.67	19.22	19.53	92,836	-0.05(-0.28%)
Oct 10, 2006	19.43	19.84	19.31	19.59	88,844	+0.11(+0.56%)
Oct 09, 2006	19.60	19.82	19.22	19.48	79,659	-0.07(-0.37%)
Oct 06, 2006	19.91	19.95	19.45	19.55	66,156	-0.44(-2.20%)
Oct 05, 2006	19.42	20.08	19.22	19.99	152,426	+0.65(+3.36%)
Oct 04, 2006	18.40	19.46	18.32	19.34	155,525	+0.93(+5.07%)
Oct 03, 2006	19.16	19.25	18.29	18.41	183,558	-0.71(-3.73%)
Oct 02, 2006	17.80	19.31	17.80	19.12	205,590	+1.37(+7.74%)
Sep 29, 2006	17.44	18.43	17.44	17.75	205,859	+0.51(+2.97%)
Sep 28, 2006	17.71	17.84	17.15	17.24	178,240	-0.50(-2.84%)
Sep 27, 2006	17.58	17.91	17.58	17.74	52,488	+0.07(+0.41%)
Sep 26, 2006	18.01	18.16	17.61	17.67	84,850	-0.27(-1.53%)
Sep 25, 2006	17.98	18.33	17.63	17.94	84,710	-0.06(-0.36%)
Sep 22, 2006	18.01	18.12	17.79	18.01	79,436	-0.13(-0.71%)
Sep 21, 2006	18.10	18.50	18.03	18.13	103,661	+0.04(+0.20%)
Sep 20, 2006	18.06	18.54	17.71	18.10	129,220	+0.09(+0.51%)
Sep 19, 2006	17.78	18.04	17.47	18.01	115,828	+0.18(+1.03%)
Sep 18, 2006	17.24	17.82	17.22	17.82	52,661	+0.49(+2.80%)
Sep 15, 2006	17.50	17.80	17.27	17.34	157,487	+0.05(+0.32%)
Sep 14, 2006	17.26	17.47	17.05	17.28	96,501	-0.09(-0.53%)
Sep 13, 2006	17.87	17.97	17.26	17.37	101,155	-0.39(-2.22%)
Sep 12, 2006	16.67	17.85	16.67	17.77	113,062	+1.04(+6.24%)
Sep 11, 2006	16.25	16.73	16.04	16.72	119,854	+0.38(+2.30%)
Sep 08, 2006	16.18	16.75	16.02	16.35	91,602	+0.15(+0.90%)
Sep 07, 2006	16.63	16.83	16.19	16.20	140,923	-0.55(-3.28%)
Sep 06, 2006	17.02	17.39	16.62	16.75	101,109	-0.38(-2.24%)
Sep 05, 2006	17.28	17.49	16.96	17.14	62,896	-0.13(-0.74%)

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.