Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	21.70	21.83	21.36	21.52	320,231	-0.20(-0.91%)
Nov 29, 2006	21.46	21.88	21.35	21.71	204,493	+0.45(+2.10%)
Nov 28, 2006	21.27	21.39	21.02	21.27	284,782	-0.01(-0.04%)
Nov 27, 2006	22.23	22.23	21.15	21.27	357,665	-1.04(-4.64%)
Nov 24, 2006	22.34	22.39	22.22	22.31	85,183	-0.14(-0.64%)
Nov 22, 2006	22.20	22.51	22.20	22.45	186,372	+0.26(+1.19%)
Nov 21, 2006	21.99	22.21	21.77	22.19	218,117	+0.20(+0.89%)
Nov 20, 2006	22.08	22.25	21.81	21.99	191,266	-0.08(-0.38%)
Nov 17, 2006	22.20	22.30	21.95	22.08	230,418	-0.12(-0.55%)
Nov 16, 2006	22.57	22.68	22.11	22.20	276,846	-0.22(-0.98%)
Nov 15, 2006	21.55	22.51	21.51	22.42	505,942	+0.87(+4.04%)
Nov 14, 2006	21.18	21.72	21.07	21.55	490,863	+0.36(+1.68%)
Nov 13, 2006	21.17	21.35	21.04	21.19	568,375	-0.07(-0.32%)
Nov 10, 2006	21.17	21.42	21.09	21.26	279,756	+0.06(+0.28%)
Nov 09, 2006	21.83	21.89	21.02	21.20	395,759	-0.53(-2.44%)
Nov 08, 2006	21.18	21.88	21.15	21.73	251,582	+0.33(+1.56%)
Nov 07, 2006	21.61	21.96	21.34	21.40	322,745	-0.22(-1.01%)
Nov 06, 2006	21.32	21.75	21.14	21.61	391,130	+0.60(+2.84%)
Nov 03, 2006	21.02	21.44	20.83	21.02	309,650	+0.19(+0.91%)
Nov 02, 2006	20.86	21.12	20.56	20.83	376,712	-0.22(-1.04%)
Nov 01, 2006	21.74	21.89	20.96	21.05	403,960	-0.68(-3.13%)
Oct 31, 2006	21.85	21.98	21.54	21.73	533,852	-0.21(-0.96%)
Oct 30, 2006	21.67	22.19	21.46	21.94	297,348	+0.17(+0.76%)
Oct 27, 2006	22.48	22.67	21.66	21.77	487,953	-0.90(-3.97%)
Oct 26, 2006	22.16	22.67	22.16	22.67	514,275	+0.70(+3.20%)
Oct 25, 2006	21.56	22.05	21.03	21.97	819,957	+0.42(+1.93%)
Oct 24, 2006	20.60	22.36	20.60	21.55	1,548,250	+2.22(+11.45%)
Oct 23, 2006	19.21	19.56	18.99	19.34	296,026	+0.03(+0.16%)
Oct 20, 2006	19.78	19.78	19.13	19.31	426,843	-0.47(-2.37%)
Oct 19, 2006	19.62	20.00	19.60	19.78	194,043	+0.11(+0.54%)
Oct 18, 2006	19.88	20.07	19.44	19.67	224,334	-0.11(-0.57%)
Oct 17, 2006	19.74	19.85	19.46	19.78	278,962	+0.00(+0.00%)
Oct 16, 2006	19.51	19.85	19.46	19.78	293,909	+0.24(+1.24%)
Oct 13, 2006	19.73	19.91	19.49	19.54	291,793	-0.19(-0.96%)
Oct 12, 2006	19.09	19.75	19.09	19.73	196,557	+0.72(+3.78%)
Oct 11, 2006	19.30	19.35	18.85	19.01	251,582	-0.29(-1.49%)
Oct 10, 2006	19.03	19.53	18.88	19.30	207,800	+0.23(+1.23%)
Oct 09, 2006	18.84	19.21	18.72	19.07	109,521	+0.14(+0.72%)
Oct 06, 2006	18.98	19.10	18.70	18.93	156,081	-0.17(-0.91%)
Oct 05, 2006	18.67	19.13	18.66	19.10	309,782	+0.36(+1.90%)
Oct 04, 2006	18.20	18.79	18.20	18.75	267,455	+0.52(+2.86%)
Oct 03, 2006	18.17	18.44	17.85	18.23	700,251	+0.05(+0.29%)
Oct 02, 2006	18.39	18.52	18.05	18.17	386,500	-0.27(-1.48%)
Sep 29, 2006	19.07	19.28	18.42	18.45	557,661	-0.49(-2.59%)
Sep 28, 2006	18.88	19.13	18.78	18.94	574,856	+0.03(+0.16%)
Sep 27, 2006	18.52	18.98	18.52	18.91	355,813	+0.31(+1.67%)
Sep 26, 2006	18.40	18.79	18.27	18.60	440,203	+0.08(+0.41%)
Sep 25, 2006	18.05	18.65	17.80	18.52	371,024	+0.48(+2.64%)
Sep 22, 2006	18.15	18.24	17.77	18.05	351,712	-0.11(-0.58%)
Sep 21, 2006	19.01	19.05	17.97	18.15	738,345	-0.77(-4.07%)
Sep 20, 2006	18.52	19.15	18.51	18.92	416,261	+0.56(+3.05%)
Sep 19, 2006	18.42	18.55	17.91	18.36	466,128	-0.08(-0.45%)
Sep 18, 2006	18.38	18.71	18.35	18.45	398,272	-0.05(-0.29%)
Sep 15, 2006	18.39	18.82	18.26	18.50	549,195	+0.33(+1.83%)
Sep 14, 2006	18.30	18.30	17.96	18.17	571,549	-0.13(-0.70%)
Sep 13, 2006	17.43	18.48	17.43	18.30	560,703	+0.83(+4.76%)
Sep 12, 2006	17.05	17.49	16.94	17.46	419,436	+0.77(+4.62%)
Sep 11, 2006	16.63	16.87	16.59	16.69	294,438	+0.04(+0.23%)
Sep 08, 2006	16.72	16.85	16.60	16.66	259,518	+0.08(+0.50%)
Sep 07, 2006	16.74	16.84	16.52	16.57	413,351	-0.17(-0.99%)
Sep 06, 2006	17.26	17.35	16.70	16.74	266,132	-0.68(-3.91%)
Sep 05, 2006	17.26	17.46	17.02	17.42	262,825	+0.16(+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.