Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	16.43	16.44	16.28	16.40	482,371	-0.06(-0.39%)
Nov 29, 2006	16.28	16.46	16.24	16.46	281,766	+0.17(+1.04%)
Nov 28, 2006	16.18	16.31	16.17	16.29	333,899	+0.06(+0.35%)
Nov 27, 2006	16.33	16.38	16.21	16.24	301,970	-0.17(-1.03%)
Nov 24, 2006	16.35	16.48	16.35	16.40	119,697	-0.07(-0.43%)
Nov 22, 2006	16.55	16.57	16.37	16.48	384,203	-0.10(-0.60%)
Nov 21, 2006	16.51	16.64	16.41	16.57	262,247	+0.01(+0.04%)
Nov 20, 2006	16.55	16.61	16.50	16.57	205,249	-0.04(-0.25%)
Nov 17, 2006	16.65	16.71	16.43	16.61	321,416	-0.10(-0.59%)
Nov 16, 2006	16.66	16.72	16.51	16.71	219,725	+0.07(+0.42%)
Nov 15, 2006	16.58	16.67	16.55	16.64	231,979	+0.00(+0.00%)
Nov 14, 2006	16.47	16.64	16.43	16.64	342,835	+0.14(+0.86%)
Nov 13, 2006	16.37	16.51	16.31	16.50	278,310	+0.07(+0.43%)
Nov 10, 2006	16.36	16.43	16.28	16.43	187,433	+0.03(+0.17%)
Nov 09, 2006	16.36	16.45	16.26	16.40	322,452	-0.05(-0.30%)
Nov 08, 2006	16.26	16.48	16.24	16.45	244,376	+0.12(+0.73%)
Nov 07, 2006	16.26	16.41	16.24	16.33	391,652	-0.01(-0.04%)
Nov 06, 2006	16.26	16.43	16.24	16.33	366,289	+0.08(+0.48%)
Nov 03, 2006	16.27	16.31	16.14	16.26	302,293	+0.02(+0.13%)
Nov 02, 2006	16.24	16.30	16.13	16.24	318,702	-0.04(-0.22%)
Nov 01, 2006	16.45	16.45	16.26	16.27	317,674	-0.13(-0.82%)
Oct 31, 2006	16.30	16.43	16.30	16.40	435,303	+0.06(+0.39%)
Oct 30, 2006	16.31	16.40	16.22	16.34	467,512	-0.04(-0.26%)
Oct 27, 2006	16.45	16.54	16.34	16.38	456,220	-0.17(-1.02%)
Oct 26, 2006	16.48	16.57	16.33	16.55	377,768	+0.08(+0.51%)
Oct 25, 2006	16.43	16.54	16.33	16.47	469,078	-0.04(-0.21%)
Oct 24, 2006	16.43	16.52	16.36	16.50	253,041	-0.01(-0.04%)
Oct 23, 2006	16.38	16.57	16.35	16.51	512,484	+0.07(+0.43%)
Oct 20, 2006	16.35	16.52	16.35	16.44	800,886	+0.00(+0.00%)
Oct 19, 2006	16.42	16.59	16.24	16.44	647,161	-0.04(-0.26%)
Oct 18, 2006	16.35	16.54	16.35	16.48	314,031	+0.06(+0.39%)
Oct 17, 2006	16.37	16.54	16.36	16.42	264,783	-0.05(-0.30%)
Oct 16, 2006	16.34	16.57	16.34	16.47	510,114	+0.06(+0.34%)
Oct 13, 2006	16.27	16.45	16.26	16.41	327,392	+0.07(+0.43%)
Oct 12, 2006	16.05	16.36	16.05	16.34	530,492	+0.39(+2.43%)
Oct 11, 2006	15.95	16.07	15.88	15.95	283,308	-0.06(-0.40%)
Oct 10, 2006	15.84	16.02	15.81	16.02	265,036	+0.11(+0.71%)
Oct 09, 2006	15.71	15.98	15.71	15.90	205,001	+0.11(+0.71%)
Oct 06, 2006	15.84	15.93	15.77	15.79	298,819	-0.12(-0.75%)
Oct 05, 2006	15.71	15.94	15.67	15.91	378,257	+0.13(+0.85%)
Oct 04, 2006	15.60	15.78	15.51	15.78	576,787	+0.08(+0.54%)
Oct 03, 2006	15.76	15.82	15.66	15.69	321,963	-0.13(-0.80%)
Oct 02, 2006	15.76	15.84	15.68	15.82	423,939	-0.02(-0.13%)
Sep 29, 2006	15.87	16.04	15.83	15.84	495,209	-0.08(-0.53%)
Sep 28, 2006	15.86	15.96	15.79	15.92	405,675	+0.04(+0.22%)
Sep 27, 2006	15.83	16.00	15.76	15.89	664,820	-0.01(-0.09%)
Sep 26, 2006	15.80	15.94	15.76	15.90	669,117	+0.03(+0.18%)
Sep 25, 2006	15.76	15.96	15.72	15.88	374,530	+0.01(+0.09%)
Sep 22, 2006	15.95	16.03	15.72	15.86	351,234	-0.16(-1.01%)
Sep 21, 2006	16.13	16.24	16.00	16.02	277,745	-0.13(-0.79%)
Sep 20, 2006	15.92	16.17	15.92	16.15	300,868	+0.21(+1.33%)
Sep 19, 2006	15.92	16.02	15.78	15.94	338,127	-0.06(-0.40%)
Sep 18, 2006	16.04	16.11	15.95	16.00	341,253	-0.11(-0.66%)
Sep 15, 2006	16.10	16.19	16.01	16.11	407,505	+0.05(+0.31%)
Sep 14, 2006	16.04	16.06	15.92	16.06	247,230	+0.00(+0.00%)
Sep 13, 2006	15.95	16.06	15.94	16.06	498,669	+0.05(+0.31%)
Sep 12, 2006	15.81	16.02	15.79	16.01	175,566	+0.16(+0.98%)
Sep 11, 2006	15.76	15.88	15.73	15.85	283,876	+0.01(+0.09%)
Sep 08, 2006	15.78	15.90	15.64	15.84	365,598	+0.13(+0.85%)
Sep 07, 2006	15.73	15.83	15.65	15.71	327,672	-0.11(-0.71%)
Sep 06, 2006	15.82	15.89	15.78	15.82	335,424	-0.13(-0.84%)
Sep 05, 2006	15.64	15.97	15.64	15.95	610,582	+0.23(+1.48%)

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.