Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	18.28	18.28	18.05	18.10	597,442	-0.15(-0.82%)
Nov 29, 2006	18.25	18.32	18.13	18.25	641,903	+0.13(+0.73%)
Nov 28, 2006	18.14	18.30	17.94	18.12	809,974	-0.09(-0.50%)
Nov 27, 2006	18.67	18.67	18.07	18.21	785,825	-0.46(-2.48%)
Nov 24, 2006	18.58	18.71	18.47	18.67	118,388	-0.05(-0.27%)
Nov 22, 2006	18.70	18.74	18.50	18.72	202,359	+0.04(+0.22%)
Nov 21, 2006	18.68	18.70	18.49	18.68	346,291	-0.04(-0.22%)
Nov 20, 2006	18.71	18.76	18.52	18.72	484,170	-0.03(-0.18%)
Nov 17, 2006	18.77	18.77	18.58	18.76	563,321	-0.02(-0.09%)
Nov 16, 2006	18.85	18.86	18.50	18.77	612,274	+0.01(+0.04%)
Nov 15, 2006	18.71	18.76	18.57	18.76	468,923	+0.04(+0.22%)
Nov 14, 2006	18.57	18.73	18.34	18.72	606,815	+0.22(+1.21%)
Nov 13, 2006	18.34	18.51	18.23	18.50	319,415	+0.12(+0.63%)
Nov 10, 2006	18.18	18.39	18.11	18.38	297,101	+0.19(+1.05%)
Nov 09, 2006	18.54	18.54	18.15	18.19	439,672	-0.27(-1.48%)
Nov 08, 2006	18.03	18.51	18.00	18.47	536,817	+0.26(+1.45%)
Nov 07, 2006	18.14	18.48	18.09	18.20	315,375	+0.09(+0.50%)
Nov 06, 2006	18.11	18.28	17.92	18.11	505,535	+0.08(+0.46%)
Nov 03, 2006	17.76	18.04	17.76	18.03	483,527	+0.24(+1.35%)
Nov 02, 2006	17.40	17.89	17.39	17.79	608,555	+0.27(+1.56%)
Nov 01, 2006	18.13	18.14	17.49	17.52	755,232	-0.51(-2.85%)
Oct 31, 2006	18.48	18.67	17.79	18.03	1,507,760	-0.75(-4.01%)
Oct 30, 2006	18.33	18.89	18.33	18.78	760,326	+0.36(+1.98%)
Oct 27, 2006	18.70	18.71	18.30	18.42	666,241	-0.35(-1.85%)
Oct 26, 2006	18.43	18.79	18.29	18.76	491,559	+0.39(+2.12%)
Oct 25, 2006	18.23	18.48	18.13	18.38	548,360	+0.10(+0.54%)
Oct 24, 2006	18.49	18.62	18.16	18.28	346,996	-0.30(-1.60%)
Oct 23, 2006	18.16	18.58	18.04	18.57	575,664	+0.35(+1.91%)
Oct 20, 2006	18.38	18.43	18.17	18.23	472,252	-0.10(-0.54%)
Oct 19, 2006	18.30	18.54	18.28	18.33	535,710	-0.07(-0.36%)
Oct 18, 2006	18.81	19.03	18.28	18.39	922,989	-0.43(-2.29%)
Oct 17, 2006	18.52	18.84	18.50	18.82	504,271	+0.12(+0.62%)
Oct 16, 2006	18.57	19.19	18.53	18.71	1,366,100	+0.23(+1.25%)
Oct 13, 2006	18.45	18.59	18.29	18.48	489,009	+0.13(+0.72%)
Oct 12, 2006	18.28	18.41	18.16	18.34	773,782	+0.21(+1.14%)
Oct 11, 2006	18.12	18.39	17.94	18.14	916,024	-0.22(-1.17%)
Oct 10, 2006	18.50	18.53	18.20	18.35	409,863	-0.06(-0.31%)
Oct 09, 2006	18.23	18.49	18.00	18.41	518,063	+0.09(+0.50%)
Oct 06, 2006	18.41	18.43	17.94	18.32	922,364	-0.22(-1.16%)
Oct 05, 2006	18.15	18.62	18.14	18.53	517,861	+0.27(+1.50%)
Oct 04, 2006	18.00	18.28	17.89	18.26	700,003	+0.26(+1.47%)
Oct 03, 2006	17.88	18.08	17.74	18.00	758,069	+0.03(+0.18%)
Oct 02, 2006	17.95	18.20	17.83	17.96	546,977	-0.07(-0.37%)
Sep 29, 2006	18.25	18.37	17.99	18.03	567,753	-0.20(-1.09%)
Sep 28, 2006	18.20	18.23	17.92	18.23	549,284	+0.11(+0.59%)
Sep 27, 2006	17.86	18.16	17.83	18.12	812,481	+0.17(+0.97%)
Sep 26, 2006	17.74	17.97	17.58	17.95	683,445	+0.16(+0.88%)
Sep 25, 2006	17.31	17.79	17.07	17.79	601,169	+0.50(+2.87%)
Sep 22, 2006	17.37	17.41	17.04	17.29	503,944	-0.14(-0.81%)
Sep 21, 2006	17.54	17.78	17.29	17.43	921,349	-0.11(-0.61%)
Sep 20, 2006	17.30	17.77	17.17	17.54	682,533	+0.34(+1.97%)
Sep 19, 2006	17.12	17.29	17.00	17.20	1,229,421	+0.16(+0.92%)
Sep 18, 2006	17.25	17.25	16.78	17.04	899,685	-0.25(-1.44%)
Sep 15, 2006	17.04	17.47	16.99	17.29	1,397,553	+0.35(+2.05%)
Sep 14, 2006	16.91	16.99	16.73	16.94	512,433	+0.08(+0.49%)
Sep 13, 2006	16.85	16.88	16.70	16.86	401,307	+0.06(+0.34%)
Sep 12, 2006	16.55	16.94	16.42	16.80	506,058	+0.30(+1.80%)
Sep 11, 2006	16.25	16.67	16.06	16.51	593,011	+0.15(+0.91%)
Sep 08, 2006	16.17	16.44	16.12	16.36	608,717	+0.21(+1.28%)
Sep 07, 2006	16.03	16.36	15.93	16.15	1,430,694	+0.22(+1.40%)
Sep 06, 2006	15.68	15.99	15.59	15.93	727,929	+0.10(+0.63%)
Sep 05, 2006	15.74	15.88	15.61	15.83	496,957	+0.04(+0.26%)

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.