Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	18.38	18.48	18.36	18.41	235,300	+0.05(+0.27%)
Nov 29, 2006	18.25	18.41	18.25	18.36	329,200	+0.07(+0.38%)
Nov 28, 2006	18.24	18.31	18.16	18.29	300,900	+0.04(+0.22%)
Nov 27, 2006	18.15	18.30	18.12	18.25	412,700	+0.10(+0.55%)
Nov 24, 2006	18.19	18.24	18.08	18.15	175,300	-0.03(-0.17%)
Nov 22, 2006	18.11	18.25	18.11	18.18	402,600	+0.06(+0.33%)
Nov 21, 2006	18.05	18.15	18.04	18.12	310,400	+0.05(+0.28%)
Nov 20, 2006	18.04	18.15	18.00	18.07	388,100	-0.02(-0.11%)
Nov 17, 2006	18.17	18.18	18.06	18.09	265,000	-0.06(-0.33%)
Nov 16, 2006	18.15	18.17	18.10	18.15	278,100	+0.04(+0.22%)
Nov 15, 2006	18.06	18.18	18.06	18.11	306,000	-0.01(-0.06%)
Nov 14, 2006	18.08	18.18	18.06	18.12	267,000	+0.06(+0.33%)
Nov 13, 2006	18.03	18.08	17.96	18.06	230,100	+0.04(+0.22%)
Nov 10, 2006	18.02	18.04	17.95	18.02	194,200	+0.06(+0.33%)
Nov 09, 2006	18.02	18.04	17.91	17.96	274,600	+0.01(+0.06%)
Nov 08, 2006	18.03	18.05	17.92	17.95	248,800	-0.20(-1.10%)
Nov 07, 2006	18.06	18.15	18.03	18.15	231,000	+0.11(+0.61%)
Nov 06, 2006	17.86	18.07	17.85	18.04	258,000	+0.14(+0.78%)
Nov 03, 2006	18.00	18.06	17.85	17.90	217,500	-0.17(-0.94%)
Nov 02, 2006	18.20	18.22	17.95	18.07	382,900	-0.11(-0.61%)
Nov 01, 2006	18.25	18.27	18.17	18.18	235,600	-0.03(-0.16%)
Oct 31, 2006	18.23	18.28	18.21	18.21	253,800	-0.01(-0.05%)
Oct 30, 2006	18.28	18.29	18.18	18.22	253,600	+0.00(+0.00%)
Oct 27, 2006	18.19	18.26	18.19	18.22	206,800	+0.06(+0.33%)
Oct 26, 2006	18.17	18.27	18.15	18.16	304,500	+0.02(+0.11%)
Oct 25, 2006	18.05	18.16	18.04	18.14	282,800	+0.11(+0.61%)
Oct 24, 2006	18.04	18.10	18.00	18.03	384,200	-0.01(-0.06%)
Oct 23, 2006	18.01	18.10	18.00	18.04	285,300	+0.02(+0.11%)
Oct 20, 2006	17.98	18.10	17.98	18.02	264,800	+0.01(+0.06%)
Oct 19, 2006	17.93	18.03	17.93	18.01	283,500	+0.08(+0.45%)
Oct 18, 2006	17.98	17.98	17.93	17.93	270,400	+0.01(+0.06%)
Oct 17, 2006	17.92	17.97	17.91	17.92	270,500	-0.01(-0.06%)
Oct 16, 2006	17.98	17.98	17.90	17.93	232,500	+0.05(+0.28%)
Oct 13, 2006	17.88	17.91	17.85	17.88	226,700	+0.06(+0.34%)
Oct 12, 2006	17.87	17.89	17.82	17.82	287,700	+0.00(+0.00%)
Oct 11, 2006	17.80	17.86	17.78	17.82	289,400	+0.05(+0.28%)
Oct 10, 2006	17.75	17.84	17.68	17.77	291,200	+0.09(+0.51%)
Oct 09, 2006	17.72	17.82	17.68	17.68	274,000	-0.05(-0.28%)
Oct 06, 2006	17.74	17.79	17.69	17.73	313,200	-0.13(-0.73%)
Oct 05, 2006	17.72	17.88	17.72	17.86	351,200	+0.09(+0.51%)
Oct 04, 2006	17.71	17.80	17.68	17.77	269,300	+0.05(+0.28%)
Oct 03, 2006	17.70	17.75	17.65	17.72	325,600	+0.03(+0.17%)
Oct 02, 2006	17.68	17.75	17.66	17.69	315,400	+0.00(+0.00%)
Sep 29, 2006	17.70	17.76	17.66	17.69	434,300	-0.05(-0.28%)
Sep 28, 2006	18.08	18.08	17.67	17.74	1,194,500	-0.31(-1.72%)
Sep 27, 2006	18.04	18.09	18.02	18.05	239,600	+0.02(+0.11%)
Sep 26, 2006	18.03	18.07	18.00	18.03	270,200	+0.00(+0.00%)
Sep 25, 2006	18.03	18.05	17.96	18.03	249,800	+0.01(+0.06%)
Sep 22, 2006	18.00	18.04	17.99	18.02	213,700	+0.00(+0.00%)
Sep 21, 2006	17.95	18.06	17.95	18.02	278,500	+0.02(+0.11%)
Sep 20, 2006	18.04	18.05	17.97	18.00	323,600	-0.02(-0.11%)
Sep 19, 2006	18.02	18.06	17.97	18.02	259,800	+0.01(+0.06%)
Sep 18, 2006	17.94	18.03	17.91	18.01	274,000	+0.06(+0.33%)
Sep 15, 2006	17.95	17.97	17.91	17.95	163,100	+0.02(+0.11%)
Sep 14, 2006	17.91	17.96	17.90	17.93	171,300	+0.02(+0.11%)
Sep 13, 2006	17.87	17.94	17.82	17.91	230,900	+0.06(+0.34%)
Sep 12, 2006	17.80	17.90	17.80	17.85	218,300	+0.08(+0.45%)
Sep 11, 2006	17.72	17.78	17.71	17.77	204,500	+0.07(+0.40%)
Sep 08, 2006	17.57	17.74	17.57	17.70	206,100	+0.13(+0.74%)
Sep 07, 2006	17.60	17.67	17.52	17.57	360,900	-0.24(-1.35%)
Sep 06, 2006	17.88	17.90	17.80	17.81	183,800	-0.09(-0.50%)
Sep 05, 2006	17.97	18.03	17.88	17.90	296,100	-0.06(-0.33%)

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.