Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	20.86	20.99	20.53	20.69	333,085	-0.19(-0.90%)
Nov 29, 2006	20.63	21.03	20.53	20.87	212,701	+0.43(+2.10%)
Nov 28, 2006	20.45	20.56	20.21	20.45	296,213	-0.01(-0.04%)
Nov 27, 2006	21.37	21.37	20.34	20.45	372,021	-1.00(-4.64%)
Nov 24, 2006	21.48	21.53	21.36	21.45	88,602	-0.14(-0.64%)
Nov 22, 2006	21.34	21.64	21.34	21.59	193,852	+0.25(+1.19%)
Nov 21, 2006	21.14	21.35	20.93	21.33	226,872	+0.19(+0.89%)
Nov 20, 2006	21.22	21.39	20.97	21.14	198,943	-0.08(-0.38%)
Nov 17, 2006	21.34	21.44	21.11	21.22	239,667	-0.12(-0.54%)
Nov 16, 2006	21.70	21.81	21.26	21.34	287,959	-0.21(-0.98%)
Nov 15, 2006	20.71	21.64	20.68	21.55	526,250	+0.84(+4.04%)
Nov 14, 2006	20.37	20.88	20.26	20.71	510,566	+0.34(+1.68%)
Nov 13, 2006	20.35	20.53	20.23	20.37	591,189	-0.07(-0.32%)
Nov 10, 2006	20.35	20.59	20.27	20.44	290,985	+0.06(+0.29%)
Nov 09, 2006	20.99	21.05	20.21	20.38	411,645	-0.51(-2.44%)
Nov 08, 2006	20.37	21.03	20.33	20.89	261,680	+0.32(+1.55%)
Nov 07, 2006	20.78	21.11	20.52	20.57	335,699	-0.21(-1.01%)
Nov 06, 2006	20.50	20.91	20.32	20.78	406,829	+0.57(+2.84%)
Nov 03, 2006	20.21	20.61	20.02	20.21	322,079	+0.18(+0.91%)
Nov 02, 2006	20.05	20.30	19.77	20.02	391,833	-0.21(-1.04%)
Nov 01, 2006	20.90	21.04	20.16	20.24	420,175	-0.65(-3.13%)
Oct 31, 2006	21.01	21.13	20.71	20.89	555,280	-0.20(-0.96%)
Oct 30, 2006	20.83	21.33	20.64	21.09	309,284	+0.16(+0.76%)
Oct 27, 2006	21.62	21.80	20.82	20.93	507,539	-0.86(-3.97%)
Oct 26, 2006	21.30	21.80	21.30	21.80	534,918	+0.68(+3.20%)
Oct 25, 2006	20.73	21.20	20.22	21.12	852,870	+0.40(+1.93%)
Oct 24, 2006	19.81	21.49	19.81	20.72	1,610,396	+2.13(+11.45%)
Oct 23, 2006	18.47	18.80	18.26	18.59	307,908	+0.03(+0.16%)
Oct 20, 2006	19.01	19.01	18.39	18.56	443,976	-0.45(-2.37%)
Oct 19, 2006	18.86	19.23	18.84	19.01	201,832	+0.10(+0.54%)
Oct 18, 2006	19.12	19.30	18.69	18.91	233,338	-0.11(-0.57%)
Oct 17, 2006	18.98	19.09	18.71	19.02	290,160	+0.00(+0.00%)
Oct 16, 2006	18.75	19.08	18.71	19.02	305,707	+0.23(+1.24%)
Oct 13, 2006	18.97	19.14	18.74	18.79	303,505	-0.18(-0.96%)
Oct 12, 2006	18.35	18.99	18.35	18.97	204,446	+0.69(+3.78%)
Oct 11, 2006	18.56	18.60	18.12	18.28	261,680	-0.28(-1.49%)
Oct 10, 2006	18.29	18.77	18.15	18.56	216,141	+0.23(+1.23%)
Oct 09, 2006	18.11	18.47	18.00	18.33	113,917	+0.13(+0.72%)
Oct 06, 2006	18.24	18.37	17.98	18.20	162,346	-0.17(-0.91%)
Oct 05, 2006	17.95	18.39	17.94	18.37	322,216	+0.34(+1.90%)
Oct 04, 2006	17.50	18.07	17.50	18.03	278,190	+0.50(+2.86%)
Oct 03, 2006	17.47	17.73	17.16	17.52	728,358	+0.05(+0.29%)
Oct 02, 2006	17.68	17.81	17.35	17.47	402,014	-0.26(-1.48%)
Sep 29, 2006	18.34	18.53	17.71	17.73	580,045	-0.47(-2.59%)
Sep 28, 2006	18.15	18.40	18.05	18.21	597,931	+0.03(+0.16%)
Sep 27, 2006	17.81	18.24	17.81	18.18	370,095	+0.30(+1.67%)
Sep 26, 2006	17.69	18.07	17.57	17.88	457,872	+0.07(+0.41%)
Sep 25, 2006	17.35	17.93	17.12	17.81	385,917	+0.46(+2.64%)
Sep 22, 2006	17.45	17.54	17.09	17.35	365,830	-0.10(-0.58%)
Sep 21, 2006	18.28	18.32	17.28	17.45	767,982	-0.74(-4.08%)
Sep 20, 2006	17.81	18.41	17.80	18.19	432,970	+0.54(+3.05%)
Sep 19, 2006	17.71	17.83	17.22	17.65	484,838	-0.08(-0.45%)
Sep 18, 2006	17.67	17.99	17.64	17.73	414,259	-0.05(-0.29%)
Sep 15, 2006	17.68	18.09	17.55	17.79	571,240	+0.32(+1.83%)
Sep 14, 2006	17.59	17.59	17.27	17.47	594,491	-0.12(-0.70%)
Sep 13, 2006	16.75	17.77	16.75	17.59	583,209	+0.80(+4.76%)
Sep 12, 2006	16.39	16.82	16.29	16.79	436,272	+0.74(+4.62%)
Sep 11, 2006	15.99	16.22	15.95	16.05	306,257	+0.04(+0.23%)
Sep 08, 2006	16.08	16.20	15.96	16.01	269,935	+0.08(+0.50%)
Sep 07, 2006	16.09	16.19	15.88	15.93	429,943	-0.16(-0.99%)
Sep 06, 2006	16.59	16.68	16.06	16.09	276,814	-0.65(-3.91%)
Sep 05, 2006	16.59	16.79	16.36	16.75	273,375	+0.15(+0.92%)

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.