Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	17.71	17.76	17.59	17.69	212,426	-0.07(-0.40%)
Nov 29, 2006	17.69	17.76	17.57	17.76	437,267	+0.32(+1.86%)
Nov 28, 2006	17.26	17.43	17.23	17.43	343,895	+0.12(+0.68%)
Nov 27, 2006	17.74	17.74	17.29	17.32	807,525	-0.61(-3.38%)
Nov 24, 2006	17.96	17.96	17.80	17.92	189,125	+0.00(+0.00%)
Nov 22, 2006	17.87	17.93	17.82	17.92	203,922	+0.17(+0.96%)
Nov 21, 2006	17.67	17.75	17.61	17.75	180,961	+0.09(+0.54%)
Nov 20, 2006	17.63	17.74	17.56	17.66	187,424	-0.00(-0.00%)
Nov 17, 2006	17.57	17.67	17.49	17.66	365,325	-0.16(-0.92%)
Nov 16, 2006	17.91	17.92	17.76	17.82	273,483	-0.15(-0.85%)
Nov 15, 2006	17.69	17.97	17.69	17.97	292,192	+0.16(+0.89%)
Nov 14, 2006	17.84	17.84	17.59	17.82	639,318	+0.22(+1.27%)
Nov 13, 2006	17.57	17.63	17.52	17.59	440,839	-0.06(-0.37%)
Nov 10, 2006	17.63	17.66	17.57	17.66	185,723	+0.03(+0.17%)
Nov 09, 2006	17.57	17.72	17.56	17.63	244,910	+0.13(+0.74%)
Nov 08, 2006	17.39	17.55	17.25	17.50	415,157	+0.04(+0.20%)
Nov 07, 2006	17.68	17.68	17.07	17.46	414,307	+0.14(+0.78%)
Nov 06, 2006	17.12	17.33	17.12	17.33	299,675	+0.31(+1.83%)
Nov 03, 2006	16.93	17.05	16.93	17.02	589,486	+0.01(+0.03%)
Nov 02, 2006	16.93	17.05	16.83	17.01	170,927	-0.04(-0.21%)
Nov 01, 2006	17.17	17.20	17.00	17.05	467,371	+0.08(+0.49%)
Oct 31, 2006	16.89	17.06	16.85	16.96	393,898	+0.09(+0.52%)
Oct 30, 2006	16.88	16.93	16.76	16.87	192,867	-0.06(-0.35%)
Oct 27, 2006	17.13	17.13	16.91	16.93	511,081	-0.26(-1.50%)
Oct 26, 2006	17.21	17.21	16.99	17.19	291,171	+0.13(+0.76%)
Oct 25, 2006	17.02	17.09	16.93	17.06	223,481	+0.15(+0.87%)
Oct 24, 2006	16.89	16.94	16.82	16.92	104,597	-0.04(-0.21%)
Oct 23, 2006	16.83	16.97	16.76	16.95	262,088	+0.02(+0.10%)
Oct 20, 2006	16.86	16.93	16.77	16.93	147,626	+0.17(+1.02%)
Oct 19, 2006	16.64	16.79	16.64	16.76	58,506	+0.18(+1.06%)
Oct 18, 2006	16.64	16.64	16.47	16.59	179,431	+0.04(+0.21%)
Oct 17, 2006	16.59	16.59	16.40	16.55	245,250	-0.17(-1.02%)
Oct 16, 2006	16.51	16.73	16.51	16.72	539,824	+0.05(+0.32%)
Oct 13, 2006	16.69	16.70	16.56	16.67	316,853	-0.14(-0.84%)
Oct 12, 2006	16.72	16.82	16.61	16.81	365,835	+0.33(+2.00%)
Oct 11, 2006	16.19	16.54	16.19	16.48	1,845,504	+0.14(+0.83%)
Oct 10, 2006	16.29	16.35	16.19	16.35	196,098	+0.05(+0.32%)
Oct 09, 2006	16.15	16.30	16.15	16.29	93,882	+0.16(+1.02%)
Oct 06, 2006	16.15	16.22	16.06	16.13	204,092	-0.27(-1.65%)
Oct 05, 2006	16.30	16.40	16.23	16.40	129,428	+0.24(+1.49%)
Oct 04, 2006	15.89	16.16	15.88	16.16	162,423	+0.22(+1.36%)
Oct 03, 2006	15.88	15.99	15.79	15.94	264,469	-0.05(-0.33%)
Oct 02, 2006	15.88	16.08	15.88	15.99	127,897	+0.02(+0.15%)
Sep 29, 2006	15.96	16.05	15.92	15.97	142,524	-0.10(-0.62%)
Sep 28, 2006	16.07	16.09	15.98	16.07	203,752	+0.06(+0.37%)
Sep 27, 2006	15.93	16.06	15.88	16.01	107,148	+0.20(+1.26%)
Sep 26, 2006	15.70	15.81	15.68	15.81	164,634	+0.02(+0.11%)
Sep 25, 2006	15.82	15.82	15.59	15.79	252,394	-0.14(-0.89%)
Sep 22, 2006	16.03	16.03	15.87	15.93	650,884	-0.11(-0.66%)
Sep 21, 2006	16.17	16.17	15.98	16.04	235,556	-0.06(-0.37%)
Sep 20, 2006	16.02	16.12	15.96	16.10	262,938	+0.17(+1.07%)
Sep 19, 2006	16.11	16.11	15.80	15.93	214,977	-0.09(-0.59%)
Sep 18, 2006	16.00	16.05	15.88	16.02	163,103	+0.19(+1.23%)
Sep 15, 2006	15.93	15.93	15.78	15.83	80,616	-0.11(-0.70%)
Sep 14, 2006	15.83	15.94	15.76	15.94	96,603	+0.17(+1.08%)
Sep 13, 2006	15.62	15.78	15.62	15.77	54,594	+0.21(+1.36%)
Sep 12, 2006	15.38	15.62	15.38	15.56	71,432	+0.35(+2.28%)
Sep 11, 2006	15.22	15.29	15.13	15.21	137,762	+0.00(+0.00%)
Sep 08, 2006	15.12	15.22	15.10	15.21	94,902	+0.15(+0.98%)
Sep 07, 2006	15.01	15.17	15.00	15.06	103,406	-0.28(-1.84%)
Sep 06, 2006	15.43	15.43	15.30	15.35	69,221	-0.21(-1.32%)
Sep 05, 2006	15.56	15.56	15.43	15.55	151,028	+0.25(+1.61%)

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.