Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	15.47	15.50	15.37	15.45	4,233,061	+0.01(+0.09%)
Nov 29, 2006	15.42	15.54	15.33	15.43	5,087,673	+0.02(+0.11%)
Nov 28, 2006	15.36	15.47	15.30	15.42	5,084,530	-0.01(-0.07%)
Nov 27, 2006	15.45	15.46	15.37	15.43	5,832,852	-0.08(-0.52%)
Nov 24, 2006	15.50	15.57	15.44	15.51	1,458,927	-0.09(-0.56%)
Nov 22, 2006	15.56	15.74	15.54	15.60	3,824,184	+0.06(+0.41%)
Nov 21, 2006	15.52	15.54	15.47	15.53	6,692,893	+0.07(+0.45%)
Nov 20, 2006	15.53	15.69	15.42	15.46	5,493,407	-0.10(-0.65%)
Nov 17, 2006	15.56	15.61	15.46	15.56	6,274,587	+0.00(+0.02%)
Nov 16, 2006	15.52	15.63	15.52	15.56	6,781,469	+0.06(+0.41%)
Nov 15, 2006	15.51	15.57	15.44	15.50	12,254,304	-0.09(-0.61%)
Nov 14, 2006	15.47	15.63	15.42	15.59	8,326,400	+0.07(+0.47%)
Nov 13, 2006	15.53	15.58	15.50	15.52	7,014,909	-0.04(-0.25%)
Nov 10, 2006	15.64	15.70	15.53	15.56	4,944,523	-0.13(-0.85%)
Nov 09, 2006	15.78	15.81	15.68	15.69	3,283,872	-0.08(-0.53%)
Nov 08, 2006	15.74	15.80	15.71	15.77	2,635,555	-0.01(-0.04%)
Nov 07, 2006	15.77	15.85	15.69	15.78	4,353,924	+0.07(+0.42%)
Nov 06, 2006	15.70	15.75	15.64	15.71	2,744,132	+0.05(+0.31%)
Nov 03, 2006	15.88	15.88	15.60	15.67	4,110,769	-0.14(-0.89%)
Nov 02, 2006	15.71	15.84	15.69	15.81	5,156,819	+0.05(+0.31%)
Nov 01, 2006	15.76	15.85	15.69	15.76	5,643,700	+0.04(+0.22%)
Oct 31, 2006	15.88	15.89	15.61	15.72	6,874,331	-0.17(-1.08%)
Oct 30, 2006	15.82	15.96	15.78	15.89	6,023,147	+0.12(+0.73%)
Oct 27, 2006	15.76	15.82	15.70	15.78	7,612,366	-0.03(-0.20%)
Oct 26, 2006	15.28	15.83	15.28	15.81	11,139,679	+0.53(+3.48%)
Oct 25, 2006	15.05	15.49	14.87	15.28	17,960,578	-0.34(-2.15%)
Oct 24, 2006	15.75	15.79	15.57	15.61	6,305,446	-0.16(-1.04%)
Oct 23, 2006	15.79	15.86	15.76	15.78	4,760,229	-0.05(-0.33%)
Oct 20, 2006	15.77	15.84	15.65	15.83	4,597,650	+0.11(+0.67%)
Oct 19, 2006	15.78	15.79	15.65	15.72	2,853,851	-0.09(-0.58%)
Oct 18, 2006	15.87	15.99	15.79	15.82	4,452,785	+0.01(+0.04%)
Oct 17, 2006	15.73	15.81	15.70	15.81	3,250,156	+0.01(+0.04%)
Oct 16, 2006	15.84	15.87	15.76	15.80	2,318,397	-0.05(-0.33%)
Oct 13, 2006	15.84	15.93	15.81	15.85	2,706,987	-0.03(-0.20%)
Oct 12, 2006	16.07	16.07	15.87	15.89	2,873,281	-0.14(-0.87%)
Oct 11, 2006	15.95	16.08	15.90	16.03	3,766,467	+0.07(+0.46%)
Oct 10, 2006	15.98	15.98	15.83	15.95	3,821,326	-0.04(-0.22%)
Oct 09, 2006	16.08	16.08	15.96	15.99	2,269,537	-0.06(-0.37%)
Oct 06, 2006	15.96	16.06	15.91	16.05	4,871,663	+0.11(+0.66%)
Oct 05, 2006	15.98	16.00	15.91	15.94	3,033,860	-0.05(-0.31%)
Oct 04, 2006	15.76	15.99	15.76	15.99	3,519,026	+0.19(+1.17%)
Oct 03, 2006	15.88	15.94	15.75	15.81	5,640,557	-0.12(-0.77%)
Oct 02, 2006	15.96	15.97	15.85	15.93	2,617,268	-0.09(-0.55%)
Sep 29, 2006	16.07	16.10	15.97	16.02	4,005,907	-0.09(-0.54%)
Sep 28, 2006	15.92	16.11	15.92	16.10	3,874,472	+0.19(+1.19%)
Sep 27, 2006	15.93	16.07	15.86	15.91	5,265,396	-0.02(-0.11%)
Sep 26, 2006	15.98	16.09	15.84	15.93	5,408,831	+0.05(+0.33%)
Sep 25, 2006	15.88	15.93	15.75	15.88	5,531,123	+0.05(+0.31%)
Sep 22, 2006	15.88	15.95	15.79	15.83	3,815,326	-0.05(-0.31%)
Sep 21, 2006	15.93	15.98	15.81	15.88	6,398,022	-0.01(-0.04%)
Sep 20, 2006	15.46	15.98	15.46	15.89	9,785,900	+0.43(+2.76%)
Sep 19, 2006	15.58	15.58	15.40	15.46	4,740,799	-0.07(-0.47%)
Sep 18, 2006	15.63	15.77	15.53	15.53	4,173,058	-0.18(-1.14%)
Sep 15, 2006	15.75	15.79	15.69	15.71	6,960,335	+0.05(+0.31%)
Sep 14, 2006	16.04	16.05	15.64	15.66	5,881,997	-0.38(-2.36%)
Sep 13, 2006	16.10	16.13	15.92	16.04	3,825,898	-0.03(-0.20%)
Sep 12, 2006	15.79	16.21	15.77	16.07	7,764,088	+0.34(+2.16%)
Sep 11, 2006	15.61	15.75	15.51	15.73	6,834,043	+0.13(+0.83%)
Sep 08, 2006	15.69	15.75	15.60	15.60	4,287,349	-0.04(-0.27%)
Sep 07, 2006	15.85	15.85	15.62	15.64	7,315,209	-0.21(-1.32%)
Sep 06, 2006	15.64	16.01	15.82	15.85	10,471,933	+0.22(+1.39%)
Sep 05, 2006	15.68	15.70	15.58	15.64	7,074,912	-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.