Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	15.56	15.59	15.46	15.54	4,208,924	+0.01(+0.09%)
Nov 29, 2006	15.51	15.63	15.42	15.52	5,058,664	+0.02(+0.11%)
Nov 28, 2006	15.45	15.56	15.39	15.51	5,055,539	-0.01(-0.07%)
Nov 27, 2006	15.54	15.55	15.46	15.52	5,799,594	-0.08(-0.52%)
Nov 24, 2006	15.59	15.66	15.53	15.60	1,450,608	-0.09(-0.56%)
Nov 22, 2006	15.65	15.83	15.63	15.68	3,802,379	+0.06(+0.41%)
Nov 21, 2006	15.61	15.62	15.56	15.62	6,654,731	+0.07(+0.45%)
Nov 20, 2006	15.61	15.78	15.51	15.55	5,462,084	-0.10(-0.65%)
Nov 17, 2006	15.65	15.70	15.54	15.65	6,238,810	+0.00(+0.02%)
Nov 16, 2006	15.61	15.72	15.61	15.65	6,742,802	+0.06(+0.41%)
Nov 15, 2006	15.60	15.66	15.53	15.59	12,184,431	-0.10(-0.61%)
Nov 14, 2006	15.56	15.72	15.51	15.68	8,278,924	+0.07(+0.47%)
Nov 13, 2006	15.62	15.67	15.59	15.61	6,974,911	-0.04(-0.25%)
Nov 10, 2006	15.73	15.79	15.62	15.65	4,916,330	-0.13(-0.85%)
Nov 09, 2006	15.87	15.90	15.77	15.78	3,265,148	-0.08(-0.53%)
Nov 08, 2006	15.83	15.89	15.80	15.86	2,620,527	-0.01(-0.04%)
Nov 07, 2006	15.86	15.95	15.78	15.87	4,329,098	+0.07(+0.42%)
Nov 06, 2006	15.79	15.84	15.73	15.80	2,728,485	+0.05(+0.31%)
Nov 03, 2006	15.97	15.97	15.69	15.76	4,087,330	-0.14(-0.89%)
Nov 02, 2006	15.80	15.93	15.78	15.90	5,127,416	+0.05(+0.31%)
Nov 01, 2006	15.85	15.94	15.78	15.85	5,611,520	+0.04(+0.22%)
Oct 31, 2006	15.97	15.98	15.70	15.81	6,835,134	-0.17(-1.08%)
Oct 30, 2006	15.91	16.05	15.87	15.98	5,988,803	+0.12(+0.73%)
Oct 27, 2006	15.85	15.91	15.79	15.87	7,568,961	-0.03(-0.20%)
Oct 26, 2006	15.36	15.92	15.36	15.90	11,076,162	+0.54(+3.48%)
Oct 25, 2006	15.14	15.58	14.96	15.36	17,858,170	-0.34(-2.15%)
Oct 24, 2006	15.84	15.89	15.66	15.70	6,269,493	-0.17(-1.04%)
Oct 23, 2006	15.88	15.96	15.85	15.87	4,733,087	-0.05(-0.33%)
Oct 20, 2006	15.86	15.93	15.74	15.92	4,571,434	+0.11(+0.67%)
Oct 19, 2006	15.87	15.88	15.74	15.81	2,837,579	-0.09(-0.58%)
Oct 18, 2006	15.96	16.09	15.88	15.91	4,427,396	+0.01(+0.04%)
Oct 17, 2006	15.82	15.90	15.79	15.90	3,231,624	+0.01(+0.04%)
Oct 16, 2006	15.93	15.96	15.85	15.89	2,305,178	-0.05(-0.33%)
Oct 13, 2006	15.93	16.02	15.90	15.95	2,691,552	-0.03(-0.20%)
Oct 12, 2006	16.16	16.16	15.96	15.98	2,856,898	-0.14(-0.87%)
Oct 11, 2006	16.04	16.17	15.99	16.12	3,744,991	+0.07(+0.46%)
Oct 10, 2006	16.07	16.07	15.92	16.04	3,799,538	-0.04(-0.22%)
Oct 09, 2006	16.17	16.17	16.05	16.08	2,256,597	-0.06(-0.37%)
Oct 06, 2006	16.05	16.16	16.00	16.14	4,843,885	+0.11(+0.66%)
Oct 05, 2006	16.07	16.09	16.00	16.03	3,016,561	-0.05(-0.31%)
Oct 04, 2006	15.85	16.08	15.85	16.08	3,498,961	+0.19(+1.17%)
Oct 03, 2006	15.97	16.03	15.84	15.90	5,608,395	-0.12(-0.77%)
Oct 02, 2006	16.05	16.06	15.95	16.02	2,602,345	-0.09(-0.55%)
Sep 29, 2006	16.17	16.19	16.06	16.11	3,983,065	-0.09(-0.54%)
Sep 28, 2006	16.02	16.21	16.01	16.20	3,852,380	+0.19(+1.19%)
Sep 27, 2006	16.03	16.17	15.96	16.00	5,235,373	-0.02(-0.11%)
Sep 26, 2006	16.08	16.18	15.93	16.02	5,377,991	+0.05(+0.33%)
Sep 25, 2006	15.97	16.02	15.84	15.97	5,499,585	+0.05(+0.31%)
Sep 22, 2006	15.97	16.04	15.88	15.92	3,793,572	-0.05(-0.31%)
Sep 21, 2006	16.03	16.08	15.90	15.97	6,361,541	-0.01(-0.04%)
Sep 20, 2006	15.55	16.07	15.54	15.98	9,730,101	+0.43(+2.76%)
Sep 19, 2006	15.67	15.67	15.48	15.55	4,713,768	-0.07(-0.47%)
Sep 18, 2006	15.72	15.86	15.62	15.62	4,149,263	-0.18(-1.14%)
Sep 15, 2006	15.84	15.88	15.78	15.80	6,920,648	+0.05(+0.31%)
Sep 14, 2006	16.13	16.14	15.73	15.75	5,848,459	-0.38(-2.36%)
Sep 13, 2006	16.20	16.22	16.02	16.13	3,804,083	-0.03(-0.20%)
Sep 12, 2006	15.88	16.30	15.86	16.16	7,719,818	+0.34(+2.16%)
Sep 11, 2006	15.70	15.84	15.60	15.82	6,795,076	+0.13(+0.83%)
Sep 08, 2006	15.78	15.84	15.68	15.69	4,262,903	-0.04(-0.27%)
Sep 07, 2006	15.95	15.95	15.71	15.73	7,273,498	-0.21(-1.32%)
Sep 06, 2006	15.73	16.10	15.91	15.95	10,412,223	+0.22(+1.39%)
Sep 05, 2006	15.77	15.79	15.67	15.73	7,034,571	-0.02(-0.11%)

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.