Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	21.47	21.59	21.39	21.58	439,465	+0.10(+0.46%)
Nov 29, 2006	21.17	21.49	21.17	21.48	423,824	+0.37(+1.75%)
Nov 28, 2006	21.04	21.13	21.01	21.11	552,292	+0.02(+0.09%)
Nov 27, 2006	21.40	21.41	21.05	21.09	700,957	-0.38(-1.75%)
Nov 24, 2006	21.21	21.47	21.18	21.47	141,679	+0.26(+1.21%)
Nov 22, 2006	21.51	21.55	21.17	21.21	740,743	-0.42(-1.95%)
Nov 21, 2006	21.73	21.77	21.55	21.63	418,205	-0.11(-0.48%)
Nov 20, 2006	21.43	21.79	21.38	21.74	563,226	+0.26(+1.20%)
Nov 17, 2006	21.26	21.48	21.24	21.48	428,076	+0.26(+1.21%)
Nov 16, 2006	21.47	21.54	21.21	21.22	440,528	-0.23(-1.07%)
Nov 15, 2006	21.17	21.45	21.16	21.45	717,358	+0.36(+1.69%)
Nov 14, 2006	21.12	21.20	20.84	21.10	394,668	-0.03(-0.12%)
Nov 13, 2006	20.88	21.13	20.88	21.13	274,551	+0.22(+1.07%)
Nov 10, 2006	20.97	20.98	20.84	20.90	449,639	-0.07(-0.31%)
Nov 09, 2006	20.82	21.05	20.74	20.97	381,457	+0.18(+0.89%)
Nov 08, 2006	20.53	20.93	20.51	20.78	382,216	+0.19(+0.93%)
Nov 07, 2006	20.57	20.78	20.53	20.59	318,437	+0.03(+0.13%)
Nov 06, 2006	20.39	20.63	20.35	20.57	253,899	+0.15(+0.74%)
Nov 03, 2006	20.36	20.45	20.34	20.41	306,441	+0.05(+0.26%)
Nov 02, 2006	20.32	20.37	20.24	20.36	319,500	+0.01(+0.03%)
Nov 01, 2006	20.36	20.48	20.30	20.36	482,439	+0.12(+0.59%)
Oct 31, 2006	20.28	20.32	20.14	20.24	273,488	-0.05(-0.23%)
Oct 30, 2006	20.14	20.30	20.14	20.28	242,966	+0.09(+0.46%)
Oct 27, 2006	20.29	20.38	20.19	20.19	217,758	-0.15(-0.74%)
Oct 26, 2006	20.22	20.39	20.14	20.34	315,400	+0.16(+0.82%)
Oct 25, 2006	19.76	20.26	19.76	20.18	523,288	+0.30(+1.49%)
Oct 24, 2006	19.81	19.91	19.74	19.88	449,335	+0.01(+0.03%)
Oct 23, 2006	19.82	19.97	19.74	19.87	463,154	-0.01(-0.03%)
Oct 20, 2006	19.77	19.90	19.72	19.88	262,707	+0.08(+0.40%)
Oct 19, 2006	19.75	19.83	19.67	19.80	247,521	+0.10(+0.50%)
Oct 18, 2006	19.64	19.76	19.62	19.70	297,026	+0.08(+0.40%)
Oct 17, 2006	19.54	19.62	19.49	19.62	225,047	+0.05(+0.27%)
Oct 16, 2006	19.53	19.62	19.49	19.57	407,879	+0.05(+0.24%)
Oct 13, 2006	19.26	19.57	19.26	19.53	429,139	+0.27(+1.40%)
Oct 12, 2006	19.10	19.26	19.08	19.26	901,708	+0.19(+1.00%)
Oct 11, 2006	19.24	19.24	19.00	19.06	261,340	-0.11(-0.55%)
Oct 10, 2006	19.04	19.18	19.04	19.17	234,918	+0.09(+0.45%)
Oct 09, 2006	19.02	19.08	18.97	19.08	195,587	+0.00(+0.00%)
Oct 06, 2006	19.18	19.14	18.96	19.08	272,122	-0.09(-0.48%)
Oct 05, 2006	18.87	19.22	18.87	19.18	573,704	+0.28(+1.46%)
Oct 04, 2006	18.75	18.93	18.71	18.90	295,507	+0.07(+0.35%)
Oct 03, 2006	18.79	18.84	18.70	18.83	516,910	+0.10(+0.53%)
Oct 02, 2006	18.78	18.90	18.73	18.74	186,476	-0.07(-0.35%)
Sep 29, 2006	18.92	18.95	18.75	18.80	278,803	-0.13(-0.70%)
Sep 28, 2006	18.97	19.00	18.86	18.93	269,996	-0.04(-0.21%)
Sep 27, 2006	18.66	18.97	18.65	18.97	419,724	+0.26(+1.37%)
Sep 26, 2006	18.53	18.74	18.45	18.72	472,113	+0.19(+1.03%)
Sep 25, 2006	18.48	18.60	18.37	18.52	588,130	+0.11(+0.61%)
Sep 22, 2006	18.43	18.53	18.34	18.41	253,899	-0.02(-0.11%)
Sep 21, 2006	18.59	18.59	18.40	18.43	385,101	-0.15(-0.81%)
Sep 20, 2006	18.48	18.62	18.45	18.58	353,364	+0.11(+0.57%)
Sep 19, 2006	18.47	18.50	18.31	18.48	235,373	-0.02(-0.11%)
Sep 18, 2006	18.45	18.62	18.40	18.50	333,623	-0.13(-0.67%)
Sep 15, 2006	18.61	18.66	18.46	18.62	448,424	+0.03(+0.14%)
Sep 14, 2006	18.57	18.68	18.54	18.60	372,345	-0.01(-0.07%)
Sep 13, 2006	18.49	18.61	18.43	18.61	356,097	+0.11(+0.61%)
Sep 12, 2006	18.44	18.53	18.39	18.50	438,857	+0.00(+0.00%)
Sep 11, 2006	18.50	18.53	18.35	18.50	443,261	-0.01(-0.04%)
Sep 08, 2006	18.52	18.58	18.45	18.50	302,948	+0.07(+0.36%)
Sep 07, 2006	18.58	18.71	18.44	18.44	337,723	-0.24(-1.27%)
Sep 06, 2006	18.93	18.93	18.62	18.68	385,709	-0.26(-1.36%)
Sep 05, 2006	18.87	18.96	18.87	18.93	564,592	+0.05(+0.28%)

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.