Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	16.26	16.32	15.85	16.32	9,045	+0.15(+0.92%)
Nov 29, 2006	16.42	16.42	16.00	16.17	1,425	+0.15(+0.93%)
Nov 28, 2006	15.69	16.14	15.69	16.02	27,959	+0.26(+1.67%)
Nov 27, 2006	15.79	15.91	15.69	15.76	7,035	+0.05(+0.30%)
Nov 24, 2006	16.12	16.12	15.67	15.71	15,465	-0.04(-0.27%)
Nov 22, 2006	15.72	15.77	15.64	15.75	24,292	+0.07(+0.42%)
Nov 21, 2006	15.47	15.68	15.47	15.68	20,130	-0.12(-0.76%)
Nov 20, 2006	15.81	15.87	15.55	15.80	27,511	+0.14(+0.92%)
Nov 17, 2006	15.55	15.73	15.49	15.66	15,271	-0.05(-0.34%)
Nov 16, 2006	15.57	15.71	15.53	15.71	22,991	+0.11(+0.73%)
Nov 15, 2006	15.85	16.21	15.60	15.60	14,413	-0.42(-2.61%)
Nov 14, 2006	15.68	16.02	15.67	16.02	1,842	+0.18(+1.13%)
Nov 13, 2006	15.84	15.90	15.84	15.84	1,675	+0.11(+0.68%)
Nov 10, 2006	15.82	15.92	15.73	15.73	8,406	-0.09(-0.57%)
Nov 09, 2006	15.82	15.82	15.76	15.82	4,187	-0.01(-0.04%)
Nov 08, 2006	15.82	15.92	15.82	15.83	7,358	+0.01(+0.04%)
Nov 07, 2006	15.82	15.94	15.82	15.82	11,180	+0.00(+0.00%)
Nov 06, 2006	15.56	15.96	15.56	15.82	39,324	-0.27(-1.71%)
Nov 03, 2006	16.32	16.32	15.96	16.10	6,892	-0.02(-0.15%)
Nov 02, 2006	16.36	16.36	15.85	16.12	6,780	-0.14(-0.88%)
Nov 01, 2006	15.82	16.26	15.82	16.26	5,968	+0.22(+1.38%)
Oct 31, 2006	16.05	16.07	15.89	16.04	3,015	+0.16(+1.02%)
Oct 30, 2006	15.82	16.21	15.82	15.88	11,792	-0.22(-1.37%)
Oct 27, 2006	16.08	16.12	15.75	16.10	3,155	+0.16(+1.01%)
Oct 26, 2006	15.93	15.94	15.72	15.94	7,639	+0.16(+0.98%)
Oct 25, 2006	15.41	15.79	15.41	15.79	13,249	+0.16(+0.99%)
Oct 24, 2006	15.46	15.64	15.46	15.63	2,795	+0.07(+0.46%)
Oct 23, 2006	15.58	15.58	15.55	15.56	695	-0.14(-0.88%)
Oct 20, 2006	15.70	15.70	15.70	15.70	167	-0.11(-0.68%)
Oct 19, 2006	15.53	15.80	15.53	15.80	2,177	+0.22(+1.42%)
Oct 18, 2006	15.47	16.31	15.47	15.58	119,468	-0.12(-0.76%)
Oct 17, 2006	15.70	15.70	15.70	15.70	335	-0.01(-0.08%)
Oct 16, 2006	15.61	15.76	15.61	15.71	1,675	+0.26(+1.66%)
Oct 13, 2006	15.64	15.64	15.46	15.46	2,520	-0.24(-1.56%)
Oct 12, 2006	15.20	15.70	15.20	15.70	2,348	-0.04(-0.23%)
Oct 11, 2006	15.70	15.75	15.67	15.74	1,800	-0.08(-0.53%)
Oct 10, 2006	15.76	15.82	15.76	15.82	30,660	+0.04(+0.23%)
Oct 09, 2006	15.38	15.79	15.38	15.79	8,710	-0.01(-0.04%)
Oct 06, 2006	15.79	15.79	15.76	15.79	7,725	+0.03(+0.19%)
Oct 05, 2006	15.68	15.79	15.68	15.76	8,793	+0.12(+0.76%)
Oct 04, 2006	15.61	15.76	15.49	15.64	4,167	-0.18(-1.13%)
Oct 03, 2006	15.70	15.82	15.70	15.82	16,689	+0.12(+0.76%)
Oct 02, 2006	15.70	15.79	15.70	15.70	1,886	+0.00(+0.03%)
Sep 29, 2006	15.68	15.76	15.67	15.70	14,795	+0.03(+0.16%)
Sep 28, 2006	15.52	15.79	15.52	15.67	8,209	+0.18(+1.16%)
Sep 27, 2006	15.44	15.59	14.79	15.49	25,056	+0.19(+1.21%)
Sep 26, 2006	15.46	15.52	15.07	15.31	8,565	-0.03(-0.19%)
Sep 25, 2006	15.10	15.34	15.10	15.34	507	+0.23(+1.54%)
Sep 22, 2006	15.10	15.10	15.04	15.10	38,851	+0.12(+0.80%)
Sep 21, 2006	14.98	14.98	14.98	14.98	0	+0.00(+0.00%)
Sep 20, 2006	15.49	15.49	14.75	14.98	14,577	-0.20(-1.31%)
Sep 19, 2006	15.08	15.18	15.08	15.18	934	-0.13(-0.82%)
Sep 18, 2006	15.13	15.37	15.12	15.31	2,994	-0.16(-1.04%)
Sep 15, 2006	15.47	15.47	15.47	15.47	335	+0.45(+3.02%)
Sep 14, 2006	15.20	15.20	14.98	15.01	1,170	-0.38(-2.44%)
Sep 13, 2006	15.39	15.39	15.39	15.39	0	+0.00(+0.00%)
Sep 12, 2006	15.77	15.77	15.37	15.39	9,800	-0.07(-0.43%)
Sep 11, 2006	15.34	15.65	15.24	15.46	5,363	+0.20(+1.29%)
Sep 08, 2006	15.81	15.81	15.26	15.26	847	-0.36(-2.29%)
Sep 07, 2006	15.40	15.62	15.40	15.62	2,512	+0.16(+1.04%)
Sep 06, 2006	15.83	15.91	15.38	15.46	4,001	-0.50(-3.14%)
Sep 05, 2006	16.14	16.63	15.88	15.96	7,386	-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.