Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	18.95	19.01	18.92	18.93	658,287	+0.02(+0.12%)
Nov 29, 2006	18.82	18.98	18.74	18.91	343,028	+0.12(+0.63%)
Nov 28, 2006	18.53	18.88	18.53	18.79	299,196	+0.01(+0.08%)
Nov 27, 2006	18.94	19.01	18.71	18.78	479,967	-0.16(-0.85%)
Nov 24, 2006	18.86	19.00	18.60	18.94	233,177	+0.21(+1.14%)
Nov 22, 2006	18.73	18.80	18.60	18.73	276,464	+0.04(+0.20%)
Nov 21, 2006	18.34	18.73	18.34	18.69	1,120,967	+0.26(+1.40%)
Nov 20, 2006	18.19	18.59	18.19	18.43	481,873	+0.07(+0.40%)
Nov 17, 2006	18.17	18.42	18.16	18.36	607,105	-0.02(-0.12%)
Nov 16, 2006	18.59	18.72	18.38	18.38	1,092,382	-0.15(-0.83%)
Nov 15, 2006	18.34	18.57	18.31	18.53	251,554	+0.15(+0.84%)
Nov 14, 2006	18.64	18.64	18.29	18.38	560,688	+0.00(+0.00%)
Nov 13, 2006	18.66	18.66	18.23	18.38	380,734	-0.13(-0.71%)
Nov 10, 2006	18.46	18.72	18.44	18.51	477,381	-0.15(-0.83%)
Nov 09, 2006	18.54	18.76	18.45	18.67	274,967	+0.11(+0.59%)
Nov 08, 2006	18.37	18.56	18.11	18.56	1,210,263	+0.12(+0.64%)
Nov 07, 2006	18.96	18.96	18.40	18.44	1,292,209	-0.04(-0.24%)
Nov 06, 2006	18.24	18.54	18.24	18.48	561,232	+0.15(+0.84%)
Nov 03, 2006	18.35	18.38	18.15	18.33	1,752,030	+0.11(+0.60%)
Nov 02, 2006	17.93	18.22	17.87	18.22	1,736,921	+0.29(+1.60%)
Nov 01, 2006	18.00	18.20	17.81	17.93	1,298,335	-0.54(-2.90%)
Oct 31, 2006	18.22	18.47	18.10	18.47	578,247	+0.24(+1.33%)
Oct 30, 2006	17.85	18.26	17.85	18.23	306,547	+0.05(+0.28%)
Oct 27, 2006	18.38	18.53	18.05	18.17	428,104	-0.26(-1.43%)
Oct 26, 2006	17.81	18.44	17.81	18.44	527,065	+0.10(+0.56%)
Oct 25, 2006	18.15	18.37	17.97	18.34	2,354,780	+0.23(+1.30%)
Oct 24, 2006	18.29	18.29	17.81	18.10	800,263	+0.16(+0.90%)
Oct 23, 2006	17.45	18.22	17.45	17.94	445,936	+0.07(+0.41%)
Oct 20, 2006	17.34	18.04	17.34	17.87	391,624	+0.02(+0.12%)
Oct 19, 2006	17.61	17.87	17.59	17.84	414,492	+0.32(+1.80%)
Oct 18, 2006	17.65	17.69	17.49	17.53	245,700	-0.01(-0.08%)
Oct 17, 2006	17.74	17.74	17.45	17.54	1,704,660	-0.21(-1.16%)
Oct 16, 2006	17.50	17.76	17.48	17.75	870,230	+0.27(+1.56%)
Oct 13, 2006	17.23	17.48	17.23	17.48	1,493,806	+0.28(+1.62%)
Oct 12, 2006	17.09	17.20	17.04	17.20	854,031	+0.18(+1.08%)
Oct 11, 2006	17.19	17.26	16.96	17.01	2,120,242	-0.30(-1.74%)
Oct 10, 2006	17.26	17.34	17.19	17.32	1,461,137	-0.01(-0.04%)
Oct 09, 2006	17.31	17.45	17.31	17.32	700,349	-0.01(-0.08%)
Oct 06, 2006	17.26	17.42	17.21	17.34	753,437	-0.08(-0.46%)
Oct 05, 2006	17.40	17.45	17.27	17.42	1,122,192	+0.23(+1.37%)
Oct 04, 2006	17.04	17.21	16.82	17.18	1,712,691	+0.10(+0.60%)
Oct 03, 2006	17.37	17.45	17.08	17.08	1,291,529	-0.50(-2.84%)
Oct 02, 2006	17.63	17.70	17.53	17.58	466,082	-0.05(-0.29%)
Sep 29, 2006	17.70	17.72	17.57	17.63	442,261	-0.13(-0.74%)
Sep 28, 2006	17.68	17.87	17.68	17.76	555,515	+0.10(+0.58%)
Sep 27, 2006	17.49	17.66	17.39	17.66	612,686	+0.23(+1.31%)
Sep 26, 2006	17.27	17.45	17.27	17.43	730,977	+0.16(+0.94%)
Sep 25, 2006	17.23	17.28	17.02	17.27	2,402,015	+0.06(+0.34%)
Sep 22, 2006	17.38	17.45	17.18	17.21	451,926	-0.07(-0.38%)
Sep 21, 2006	17.19	17.43	17.18	17.28	718,453	+0.14(+0.81%)
Sep 20, 2006	17.26	17.39	17.13	17.14	1,212,033	-0.12(-0.72%)
Sep 19, 2006	17.48	17.48	17.18	17.26	429,329	-0.25(-1.43%)
Sep 18, 2006	17.44	17.54	17.26	17.51	1,196,243	+0.24(+1.36%)
Sep 15, 2006	17.39	17.39	17.22	17.28	640,727	+0.01(+0.09%)
Sep 14, 2006	16.91	17.59	16.91	17.26	500,658	-0.17(-0.97%)
Sep 13, 2006	17.32	17.46	17.26	17.43	580,698	+0.14(+0.81%)
Sep 12, 2006	17.31	17.48	17.23	17.29	1,161,259	+0.06(+0.34%)
Sep 11, 2006	17.47	17.48	17.19	17.23	1,190,934	-0.40(-2.25%)
Sep 08, 2006	17.71	17.75	17.59	17.63	958,437	-0.18(-0.99%)
Sep 07, 2006	17.90	17.97	17.75	17.81	1,024,729	-0.23(-1.26%)
Sep 06, 2006	18.24	18.24	18.04	18.04	1,605,563	-0.29(-1.60%)
Sep 05, 2006	18.20	18.34	18.20	18.33	660,057	-0.01(-0.08%)

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.