Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	16.29	16.35	15.88	16.35	9,027	+0.15(+0.92%)
Nov 29, 2006	16.45	16.45	16.03	16.20	1,422	+0.15(+0.93%)
Nov 28, 2006	15.72	16.18	15.72	16.05	27,904	+0.26(+1.67%)
Nov 27, 2006	15.82	15.94	15.72	15.79	7,021	+0.05(+0.30%)
Nov 24, 2006	16.15	16.15	15.70	15.74	15,434	-0.04(-0.27%)
Nov 22, 2006	15.75	15.80	15.67	15.78	24,244	+0.07(+0.42%)
Nov 21, 2006	15.50	15.71	15.50	15.71	20,090	-0.12(-0.76%)
Nov 20, 2006	15.85	15.90	15.58	15.83	27,458	+0.14(+0.92%)
Nov 17, 2006	15.58	15.76	15.52	15.69	15,241	-0.05(-0.34%)
Nov 16, 2006	15.60	15.74	15.56	15.74	22,946	+0.11(+0.73%)
Nov 15, 2006	15.88	16.25	15.63	15.63	14,385	-0.42(-2.61%)
Nov 14, 2006	15.71	16.05	15.70	16.05	1,838	+0.18(+1.13%)
Nov 13, 2006	15.88	15.93	15.87	15.87	1,671	+0.11(+0.68%)
Nov 10, 2006	15.85	15.95	15.76	15.76	8,390	-0.09(-0.57%)
Nov 09, 2006	15.85	15.85	15.79	15.85	4,179	-0.01(-0.04%)
Nov 08, 2006	15.85	15.95	15.85	15.86	7,343	+0.01(+0.04%)
Nov 07, 2006	15.85	15.97	15.85	15.85	11,158	+0.00(+0.00%)
Nov 06, 2006	15.59	16.00	15.59	15.85	39,246	-0.28(-1.71%)
Nov 03, 2006	16.35	16.35	15.99	16.13	6,879	-0.02(-0.15%)
Nov 02, 2006	16.40	16.40	15.88	16.15	6,767	-0.14(-0.88%)
Nov 01, 2006	15.85	16.29	15.85	16.29	5,956	+0.22(+1.38%)
Oct 31, 2006	16.09	16.10	15.92	16.07	3,009	+0.16(+1.01%)
Oct 30, 2006	15.85	16.24	15.85	15.91	11,768	-0.22(-1.37%)
Oct 27, 2006	16.12	16.15	15.78	16.13	3,149	+0.16(+1.01%)
Oct 26, 2006	15.97	15.97	15.75	15.97	7,624	+0.16(+0.98%)
Oct 25, 2006	15.45	15.82	15.45	15.82	13,223	+0.16(+0.99%)
Oct 24, 2006	15.49	15.67	15.49	15.66	2,790	+0.07(+0.46%)
Oct 23, 2006	15.61	15.61	15.58	15.59	693	-0.14(-0.87%)
Oct 20, 2006	15.73	15.73	15.73	15.73	167	-0.11(-0.68%)
Oct 19, 2006	15.56	15.83	15.56	15.83	2,173	+0.22(+1.42%)
Oct 18, 2006	15.51	16.34	15.51	15.61	119,233	-0.12(-0.76%)
Oct 17, 2006	15.73	15.73	15.73	15.73	334	-0.01(-0.08%)
Oct 16, 2006	15.64	15.79	15.64	15.74	1,671	+0.26(+1.66%)
Oct 13, 2006	15.67	15.67	15.49	15.49	2,515	-0.25(-1.56%)
Oct 12, 2006	15.23	15.73	15.23	15.73	2,343	-0.04(-0.23%)
Oct 11, 2006	15.73	15.78	15.70	15.77	1,797	-0.08(-0.53%)
Oct 10, 2006	15.79	15.85	15.79	15.85	30,600	+0.04(+0.23%)
Oct 09, 2006	15.41	15.82	15.41	15.82	8,692	-0.01(-0.04%)
Oct 06, 2006	15.82	15.82	15.79	15.82	7,709	+0.03(+0.19%)
Oct 05, 2006	15.71	15.82	15.71	15.79	8,776	+0.12(+0.76%)
Oct 04, 2006	15.64	15.79	15.52	15.67	4,159	-0.18(-1.13%)
Oct 03, 2006	15.73	15.85	15.73	15.85	16,657	+0.12(+0.76%)
Oct 02, 2006	15.73	15.82	15.73	15.73	1,882	+0.00(+0.03%)
Sep 29, 2006	15.71	15.79	15.70	15.73	14,766	+0.03(+0.16%)
Sep 28, 2006	15.55	15.82	15.55	15.70	8,193	+0.18(+1.16%)
Sep 27, 2006	15.48	15.62	14.82	15.52	25,007	+0.19(+1.21%)
Sep 26, 2006	15.50	15.55	15.10	15.34	8,549	-0.03(-0.19%)
Sep 25, 2006	15.13	15.37	15.13	15.37	506	+0.23(+1.54%)
Sep 22, 2006	15.13	15.13	15.07	15.13	38,775	+0.12(+0.80%)
Sep 21, 2006	15.01	15.01	15.01	15.01	0	+0.00(+0.00%)
Sep 20, 2006	15.52	15.52	14.78	15.01	14,548	-0.20(-1.31%)
Sep 19, 2006	15.11	15.21	15.11	15.21	932	-0.13(-0.82%)
Sep 18, 2006	15.16	15.40	15.15	15.34	2,989	-0.16(-1.04%)
Sep 15, 2006	15.50	15.50	15.50	15.50	334	+0.45(+3.02%)
Sep 14, 2006	15.23	15.23	15.01	15.04	1,168	-0.38(-2.44%)
Sep 13, 2006	15.42	15.42	15.42	15.42	0	+0.00(+0.00%)
Sep 12, 2006	15.80	15.80	15.40	15.42	9,781	-0.07(-0.42%)
Sep 11, 2006	15.37	15.68	15.27	15.49	5,352	+0.20(+1.29%)
Sep 08, 2006	15.85	15.85	15.29	15.29	845	-0.36(-2.29%)
Sep 07, 2006	15.43	15.65	15.43	15.65	2,507	+0.16(+1.04%)
Sep 06, 2006	15.86	15.94	15.41	15.49	3,993	-0.50(-3.14%)
Sep 05, 2006	16.18	16.67	15.91	15.99	7,372	-0.36(-2.20%)

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.