Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	15.66	15.71	15.57	15.71	107,300	+0.18(+1.16%)
Nov 29, 2006	15.50	15.56	15.50	15.53	81,900	+0.07(+0.45%)
Nov 28, 2006	15.36	15.50	15.34	15.46	107,700	+0.09(+0.59%)
Nov 27, 2006	15.41	15.41	15.31	15.37	94,100	-0.04(-0.26%)
Nov 24, 2006	15.35	15.43	15.35	15.41	45,600	+0.05(+0.33%)
Nov 22, 2006	15.31	15.45	15.31	15.36	118,100	+0.03(+0.20%)
Nov 21, 2006	15.31	15.35	15.27	15.33	112,100	-0.04(-0.26%)
Nov 20, 2006	15.45	15.49	15.32	15.37	121,000	-0.17(-1.09%)
Nov 17, 2006	15.57	15.62	15.52	15.54	114,500	+0.00(+0.00%)
Nov 16, 2006	15.54	15.59	15.45	15.54	104,900	+0.00(+0.00%)
Nov 15, 2006	15.74	15.74	15.50	15.54	155,500	-0.11(-0.70%)
Nov 14, 2006	15.64	15.67	15.50	15.65	206,200	+0.03(+0.19%)
Nov 13, 2006	15.68	15.69	15.57	15.62	92,000	+0.02(+0.13%)
Nov 10, 2006	15.54	15.60	15.49	15.60	46,500	+0.13(+0.84%)
Nov 09, 2006	15.46	15.54	15.46	15.47	45,400	-0.02(-0.13%)
Nov 08, 2006	15.60	15.64	15.44	15.49	87,000	-0.11(-0.71%)
Nov 07, 2006	15.61	15.66	15.53	15.60	84,800	+0.03(+0.19%)
Nov 06, 2006	15.80	15.80	15.50	15.57	103,900	+0.00(+0.00%)
Nov 03, 2006	15.58	15.65	15.50	15.57	87,700	-0.01(-0.06%)
Nov 02, 2006	15.55	15.58	15.46	15.58	96,000	+0.07(+0.45%)
Nov 01, 2006	15.53	15.54	15.37	15.51	79,900	+0.01(+0.06%)
Oct 31, 2006	15.64	15.64	15.45	15.50	83,000	-0.01(-0.06%)
Oct 30, 2006	15.56	15.56	15.45	15.51	65,200	+0.05(+0.32%)
Oct 27, 2006	15.40	15.46	15.38	15.46	47,600	+0.07(+0.45%)
Oct 26, 2006	15.44	15.44	15.36	15.39	117,000	+0.03(+0.20%)
Oct 25, 2006	15.38	15.38	15.31	15.36	64,400	+0.06(+0.39%)
Oct 24, 2006	15.28	15.39	15.26	15.30	147,200	+0.03(+0.20%)
Oct 23, 2006	15.21	15.36	15.20	15.27	93,100	+0.01(+0.07%)
Oct 20, 2006	15.28	15.34	15.25	15.26	84,800	-0.10(-0.65%)
Oct 19, 2006	15.27	15.37	15.24	15.36	79,100	+0.01(+0.07%)
Oct 18, 2006	15.38	15.44	15.31	15.35	73,500	+0.07(+0.46%)
Oct 17, 2006	15.35	15.39	15.27	15.28	64,400	-0.03(-0.20%)
Oct 16, 2006	15.33	15.40	15.23	15.31	88,700	+0.04(+0.26%)
Oct 13, 2006	15.38	15.38	15.25	15.27	69,900	-0.03(-0.20%)
Oct 12, 2006	15.31	15.34	15.26	15.30	73,700	+0.02(+0.13%)
Oct 11, 2006	15.40	15.40	15.25	15.28	59,900	-0.05(-0.33%)
Oct 10, 2006	15.31	15.35	15.21	15.33	110,100	+0.03(+0.20%)
Oct 09, 2006	15.33	15.38	15.21	15.30	91,900	+0.01(+0.07%)
Oct 06, 2006	15.43	15.43	15.29	15.29	54,000	-0.07(-0.46%)
Oct 05, 2006	15.35	15.41	15.28	15.36	71,800	+0.02(+0.13%)
Oct 04, 2006	15.40	15.40	15.29	15.34	108,500	+0.02(+0.13%)
Oct 03, 2006	15.27	15.32	15.19	15.32	105,000	+0.08(+0.52%)
Oct 02, 2006	15.21	15.29	15.20	15.24	119,400	+0.02(+0.13%)
Sep 29, 2006	15.27	15.32	15.20	15.22	105,400	-0.02(-0.13%)
Sep 28, 2006	15.29	15.29	15.17	15.24	108,400	+0.02(+0.13%)
Sep 27, 2006	15.16	15.23	15.08	15.22	115,300	+0.09(+0.59%)
Sep 26, 2006	15.13	15.17	15.01	15.13	143,000	+0.11(+0.73%)
Sep 25, 2006	15.00	15.10	14.99	15.02	70,700	+0.02(+0.13%)
Sep 22, 2006	15.02	15.09	14.96	15.00	76,100	+0.02(+0.13%)
Sep 21, 2006	14.98	15.04	14.95	14.98	99,100	+0.03(+0.20%)
Sep 20, 2006	15.13	15.13	14.95	14.95	132,800	-0.14(-0.93%)
Sep 19, 2006	15.10	15.11	15.03	15.09	88,800	+0.02(+0.13%)
Sep 18, 2006	15.14	15.16	15.01	15.07	81,700	-0.04(-0.26%)
Sep 15, 2006	15.14	15.15	15.05	15.11	73,500	+0.01(+0.07%)
Sep 14, 2006	15.12	15.12	15.01	15.10	87,200	+0.02(+0.13%)
Sep 13, 2006	15.08	15.14	15.03	15.08	72,300	+0.03(+0.20%)
Sep 12, 2006	15.04	15.09	14.91	15.05	79,800	+0.01(+0.07%)
Sep 11, 2006	15.06	15.10	15.01	15.04	84,400	+0.03(+0.20%)
Sep 08, 2006	15.05	15.07	14.98	15.01	97,400	-0.03(-0.20%)
Sep 07, 2006	15.01	15.15	14.98	15.04	85,800	+0.03(+0.20%)
Sep 06, 2006	15.15	15.16	14.97	15.01	102,100	-0.14(-0.92%)
Sep 05, 2006	15.35	15.35	15.11	15.15	93,400	+0.00(+0.00%)

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.