Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	16.84	16.96	16.70	16.75	23,524	-0.21(-1.22%)
Nov 29, 2006	17.08	17.28	16.84	16.95	29,260	+0.10(+0.57%)
Nov 28, 2006	16.97	17.00	16.70	16.86	65,118	-0.10(-0.61%)
Nov 27, 2006	17.27	17.27	16.81	16.96	75,548	-0.31(-1.80%)
Nov 24, 2006	17.15	17.36	17.10	17.27	8,758	+0.06(+0.38%)
Nov 22, 2006	17.42	17.42	17.14	17.21	12,070	-0.15(-0.86%)
Nov 21, 2006	17.12	17.37	17.04	17.36	58,550	+0.25(+1.43%)
Nov 20, 2006	16.86	17.12	16.80	17.11	39,292	+0.18(+1.07%)
Nov 17, 2006	16.99	16.99	16.88	16.93	31,732	-0.06(-0.38%)
Nov 16, 2006	17.12	17.12	16.95	16.99	37,820	-0.13(-0.75%)
Nov 15, 2006	17.06	17.44	16.99	17.12	66,048	+0.03(+0.15%)
Nov 14, 2006	16.69	17.12	16.62	17.10	68,159	+0.39(+2.36%)
Nov 13, 2006	16.70	16.79	16.63	16.70	17,134	+0.04(+0.23%)
Nov 10, 2006	16.69	16.72	16.59	16.66	24,128	+0.10(+0.62%)
Nov 09, 2006	16.80	16.80	16.47	16.56	31,461	-0.23(-1.39%)
Nov 08, 2006	16.21	16.79	16.20	16.79	57,760	+0.47(+2.89%)
Nov 07, 2006	16.24	16.46	16.24	16.32	48,100	+0.13(+0.80%)
Nov 06, 2006	15.99	16.28	15.89	16.19	38,913	+0.28(+1.75%)
Nov 03, 2006	15.85	15.97	15.74	15.91	80,612	+0.12(+0.74%)
Nov 02, 2006	15.70	15.99	15.57	15.80	51,310	+0.08(+0.49%)
Nov 01, 2006	15.83	15.83	15.36	15.72	54,552	-0.10(-0.61%)
Oct 31, 2006	16.13	16.13	15.67	15.82	37,792	-0.23(-1.41%)
Oct 30, 2006	15.44	16.12	15.43	16.04	36,833	+0.60(+3.89%)
Oct 27, 2006	15.72	15.93	15.44	15.44	17,001	-0.39(-2.45%)
Oct 26, 2006	15.72	16.01	15.52	15.83	39,735	+0.26(+1.70%)
Oct 25, 2006	15.78	15.93	15.35	15.57	22,286	-0.22(-1.39%)
Oct 24, 2006	15.82	15.83	15.71	15.78	14,494	-0.02(-0.12%)
Oct 23, 2006	15.95	15.98	15.73	15.80	48,696	-0.29(-1.81%)
Oct 20, 2006	16.15	16.15	16.05	16.10	11,305	-0.02(-0.12%)
Oct 19, 2006	16.06	16.16	16.04	16.11	24,982	+0.03(+0.20%)
Oct 18, 2006	16.14	16.15	15.84	16.08	27,636	-0.01(-0.08%)
Oct 17, 2006	15.99	16.15	15.91	16.10	21,189	-0.05(-0.32%)
Oct 16, 2006	15.99	16.15	15.91	16.15	22,803	+0.16(+1.01%)
Oct 13, 2006	15.77	15.99	15.77	15.99	24,380	+0.20(+1.27%)
Oct 12, 2006	15.48	15.85	15.36	15.78	46,467	+0.43(+2.78%)
Oct 11, 2006	15.35	15.47	15.26	15.36	137,655	+0.01(+0.08%)
Oct 10, 2006	15.26	15.47	15.26	15.35	14,435	+0.05(+0.30%)
Oct 09, 2006	15.26	15.45	15.19	15.30	25,603	-0.05(-0.29%)
Oct 06, 2006	15.38	15.55	15.31	15.35	24,716	-0.28(-1.78%)
Oct 05, 2006	15.51	15.66	15.30	15.62	35,362	+0.10(+0.62%)
Oct 04, 2006	14.63	15.53	14.63	15.53	43,478	+0.81(+5.53%)
Oct 03, 2006	14.61	14.93	14.61	14.71	45,113	+0.04(+0.26%)
Oct 02, 2006	14.96	15.01	14.62	14.67	38,684	-0.28(-1.86%)
Sep 29, 2006	15.25	15.34	14.93	14.95	15,815	-0.34(-2.20%)
Sep 28, 2006	15.59	15.66	15.29	15.29	55,512	-0.28(-1.78%)
Sep 27, 2006	15.22	15.57	15.22	15.57	19,822	+0.19(+1.26%)
Sep 26, 2006	15.73	15.73	15.31	15.37	28,909	-0.32(-2.02%)
Sep 25, 2006	15.35	15.90	15.35	15.69	29,964	+0.31(+2.02%)
Sep 22, 2006	15.62	15.68	15.35	15.38	29,090	-0.34(-2.14%)
Sep 21, 2006	15.86	15.95	15.66	15.71	23,263	-0.23(-1.42%)
Sep 20, 2006	15.58	15.95	15.55	15.94	37,249	+0.47(+3.05%)
Sep 19, 2006	15.31	15.47	15.18	15.47	31,970	+0.04(+0.25%)
Sep 18, 2006	15.50	15.58	15.40	15.43	32,628	-0.14(-0.87%)
Sep 15, 2006	15.71	15.71	15.50	15.57	114,783	-0.06(-0.41%)
Sep 14, 2006	15.26	15.64	15.26	15.63	27,123	+0.26(+1.68%)
Sep 13, 2006	15.51	15.55	15.24	15.37	45,602	-0.10(-0.67%)
Sep 12, 2006	15.41	15.51	15.33	15.47	52,950	+0.12(+0.76%)
Sep 11, 2006	15.23	15.36	15.20	15.36	25,535	+0.14(+0.93%)
Sep 08, 2006	15.20	15.36	15.18	15.22	38,732	+0.01(+0.04%)
Sep 07, 2006	15.30	15.35	15.15	15.21	28,322	-0.10(-0.67%)
Sep 06, 2006	15.37	15.41	15.26	15.31	33,313	-0.08(-0.55%)
Sep 05, 2006	15.20	15.51	15.20	15.40	45,520	+0.25(+1.66%)

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.