Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	15.47	15.50	15.37	15.45	4,233,681	+0.01(+0.09%)
Nov 29, 2006	15.41	15.54	15.33	15.43	5,088,419	+0.02(+0.11%)
Nov 28, 2006	15.36	15.47	15.30	15.41	5,085,275	-0.01(-0.07%)
Nov 27, 2006	15.45	15.46	15.37	15.43	5,833,707	-0.08(-0.52%)
Nov 24, 2006	15.50	15.57	15.44	15.51	1,459,141	-0.09(-0.56%)
Nov 22, 2006	15.56	15.74	15.54	15.59	3,824,744	+0.06(+0.41%)
Nov 21, 2006	15.52	15.53	15.47	15.53	6,693,874	+0.07(+0.45%)
Nov 20, 2006	15.52	15.69	15.42	15.46	5,494,212	-0.10(-0.65%)
Nov 17, 2006	15.56	15.61	15.45	15.56	6,275,507	+0.00(+0.02%)
Nov 16, 2006	15.52	15.63	15.52	15.56	6,782,463	+0.06(+0.41%)
Nov 15, 2006	15.51	15.57	15.44	15.49	12,256,100	-0.09(-0.61%)
Nov 14, 2006	15.47	15.63	15.42	15.59	8,327,621	+0.07(+0.47%)
Nov 13, 2006	15.53	15.58	15.49	15.52	7,015,937	-0.04(-0.25%)
Nov 10, 2006	15.63	15.70	15.53	15.55	4,945,248	-0.13(-0.85%)
Nov 09, 2006	15.77	15.81	15.68	15.69	3,284,353	-0.08(-0.53%)
Nov 08, 2006	15.73	15.80	15.71	15.77	2,635,941	-0.01(-0.04%)
Nov 07, 2006	15.76	15.85	15.68	15.78	4,354,562	+0.07(+0.42%)
Nov 06, 2006	15.70	15.75	15.63	15.71	2,744,534	+0.05(+0.31%)
Nov 03, 2006	15.88	15.88	15.60	15.66	4,111,371	-0.14(-0.89%)
Nov 02, 2006	15.70	15.83	15.69	15.80	5,157,575	+0.05(+0.31%)
Nov 01, 2006	15.76	15.84	15.69	15.75	5,644,527	+0.04(+0.22%)
Oct 31, 2006	15.87	15.89	15.60	15.72	6,875,338	-0.17(-1.08%)
Oct 30, 2006	15.82	15.96	15.77	15.89	6,024,030	+0.12(+0.73%)
Oct 27, 2006	15.75	15.82	15.70	15.77	7,613,482	-0.03(-0.20%)
Oct 26, 2006	15.27	15.83	15.27	15.81	11,141,312	+0.53(+3.48%)
Oct 25, 2006	15.05	15.48	14.87	15.27	17,963,212	-0.34(-2.15%)
Oct 24, 2006	15.75	15.79	15.57	15.61	6,306,370	-0.16(-1.04%)
Oct 23, 2006	15.79	15.86	15.76	15.77	4,760,927	-0.05(-0.33%)
Oct 20, 2006	15.76	15.83	15.65	15.83	4,598,323	+0.11(+0.67%)
Oct 19, 2006	15.78	15.79	15.65	15.72	2,854,270	-0.09(-0.58%)
Oct 18, 2006	15.87	15.99	15.79	15.81	4,453,438	+0.01(+0.04%)
Oct 17, 2006	15.73	15.81	15.69	15.81	3,250,632	+0.01(+0.04%)
Oct 16, 2006	15.83	15.87	15.76	15.80	2,318,737	-0.05(-0.33%)
Oct 13, 2006	15.83	15.93	15.81	15.85	2,707,384	-0.03(-0.20%)
Oct 12, 2006	16.07	16.07	15.87	15.88	2,873,702	-0.14(-0.87%)
Oct 11, 2006	15.95	16.08	15.90	16.02	3,767,019	+0.07(+0.46%)
Oct 10, 2006	15.97	15.98	15.83	15.95	3,821,886	-0.04(-0.22%)
Oct 09, 2006	16.08	16.08	15.96	15.98	2,269,870	-0.06(-0.37%)
Oct 06, 2006	15.95	16.06	15.90	16.04	4,872,377	+0.11(+0.66%)
Oct 05, 2006	15.97	16.00	15.91	15.94	3,034,305	-0.05(-0.31%)
Oct 04, 2006	15.76	15.99	15.76	15.99	3,519,542	+0.19(+1.17%)
Oct 03, 2006	15.88	15.94	15.75	15.80	5,641,384	-0.12(-0.77%)
Oct 02, 2006	15.96	15.97	15.85	15.93	2,617,652	-0.09(-0.55%)
Sep 29, 2006	16.07	16.10	15.96	16.01	4,006,494	-0.09(-0.54%)
Sep 28, 2006	15.92	16.11	15.91	16.10	3,875,040	+0.19(+1.19%)
Sep 27, 2006	15.93	16.07	15.86	15.91	5,266,168	-0.02(-0.11%)
Sep 26, 2006	15.98	16.09	15.84	15.93	5,409,624	+0.05(+0.33%)
Sep 25, 2006	15.88	15.93	15.75	15.88	5,531,934	+0.05(+0.31%)
Sep 22, 2006	15.88	15.95	15.79	15.83	3,815,885	-0.05(-0.31%)
Sep 21, 2006	15.93	15.98	15.81	15.88	6,398,960	-0.01(-0.04%)
Sep 20, 2006	15.46	15.98	15.45	15.88	9,787,334	+0.43(+2.76%)
Sep 19, 2006	15.58	15.58	15.39	15.46	4,741,494	-0.07(-0.47%)
Sep 18, 2006	15.63	15.77	15.53	15.53	4,173,669	-0.18(-1.14%)
Sep 15, 2006	15.74	15.79	15.69	15.71	6,961,355	+0.05(+0.31%)
Sep 14, 2006	16.04	16.05	15.64	15.66	5,882,859	-0.38(-2.36%)
Sep 13, 2006	16.10	16.13	15.92	16.04	3,826,459	-0.03(-0.20%)
Sep 12, 2006	15.79	16.21	15.76	16.07	7,765,226	+0.34(+2.16%)
Sep 11, 2006	15.60	15.75	15.51	15.73	6,835,045	+0.13(+0.83%)
Sep 08, 2006	15.68	15.75	15.59	15.60	4,287,977	-0.04(-0.27%)
Sep 07, 2006	15.85	15.85	15.61	15.64	7,316,281	-0.21(-1.32%)
Sep 06, 2006	15.63	16.01	15.82	15.85	10,473,467	+0.22(+1.39%)
Sep 05, 2006	15.68	15.70	15.58	15.63	7,075,949	-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.