Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	18.56	18.56	18.41	18.53	173,700	+0.13(+0.71%)
Nov 29, 2006	18.42	18.47	18.40	18.40	170,800	+0.05(+0.27%)
Nov 28, 2006	18.35	18.35	18.23	18.35	247,300	+0.00(+0.00%)
Nov 27, 2006	18.62	18.62	18.18	18.35	228,900	-0.14(-0.76%)
Nov 24, 2006	18.55	18.55	18.42	18.49	80,300	+0.08(+0.43%)
Nov 22, 2006	18.39	18.43	18.34	18.41	142,700	+0.15(+0.82%)
Nov 21, 2006	18.34	18.34	18.22	18.26	122,700	+0.04(+0.22%)
Nov 20, 2006	18.38	18.38	18.16	18.22	170,500	-0.04(-0.22%)
Nov 17, 2006	18.28	18.29	18.14	18.26	150,500	-0.04(-0.22%)
Nov 16, 2006	18.49	18.49	18.26	18.30	401,200	-0.02(-0.11%)
Nov 15, 2006	18.36	18.36	18.23	18.32	242,900	+0.04(+0.22%)
Nov 14, 2006	18.39	18.39	18.12	18.28	232,600	+0.03(+0.16%)
Nov 13, 2006	18.44	18.44	18.19	18.25	254,300	-0.04(-0.22%)
Nov 10, 2006	18.33	18.33	18.23	18.29	141,200	+0.05(+0.27%)
Nov 09, 2006	18.37	18.37	18.20	18.24	394,800	-0.09(-0.49%)
Nov 08, 2006	18.20	18.33	18.11	18.33	420,300	+0.14(+0.77%)
Nov 07, 2006	18.22	18.25	18.15	18.19	312,600	+0.08(+0.44%)
Nov 06, 2006	18.23	18.23	18.00	18.11	157,300	+0.16(+0.89%)
Nov 03, 2006	18.05	18.05	17.88	17.95	314,800	+0.06(+0.34%)
Nov 02, 2006	17.89	17.91	17.81	17.89	92,800	+0.05(+0.28%)
Nov 01, 2006	17.90	17.94	17.81	17.84	92,000	-0.01(-0.06%)
Oct 31, 2006	17.81	17.86	17.77	17.85	70,000	+0.13(+0.73%)
Oct 30, 2006	17.66	17.75	17.65	17.72	56,400	+0.02(+0.11%)
Oct 27, 2006	17.85	17.85	17.70	17.70	66,600	-0.10(-0.56%)
Oct 26, 2006	17.87	17.87	17.66	17.80	102,300	+0.11(+0.62%)
Oct 25, 2006	17.60	17.70	17.56	17.69	121,000	+0.15(+0.86%)
Oct 24, 2006	17.52	17.54	17.43	17.54	141,400	+0.02(+0.11%)
Oct 23, 2006	17.48	17.52	17.40	17.52	116,000	+0.04(+0.23%)
Oct 20, 2006	17.55	17.55	17.45	17.48	71,500	-0.02(-0.11%)
Oct 19, 2006	17.44	17.50	17.37	17.50	75,100	+0.14(+0.81%)
Oct 18, 2006	17.46	17.46	17.34	17.36	68,200	+0.04(+0.23%)
Oct 17, 2006	17.40	17.40	17.25	17.32	124,200	-0.11(-0.63%)
Oct 16, 2006	17.42	17.43	17.34	17.43	81,100	+0.07(+0.40%)
Oct 13, 2006	17.38	17.38	17.25	17.36	132,000	+0.05(+0.29%)
Oct 12, 2006	17.19	17.31	17.19	17.31	114,200	+0.20(+1.17%)
Oct 11, 2006	17.25	17.25	17.10	17.11	76,300	-0.11(-0.64%)
Oct 10, 2006	17.32	17.32	17.16	17.22	86,100	+0.00(+0.00%)
Oct 09, 2006	17.24	17.25	17.18	17.22	68,500	-0.03(-0.17%)
Oct 06, 2006	17.33	17.33	17.19	17.25	62,400	-0.08(-0.46%)
Oct 05, 2006	17.45	17.45	17.28	17.33	146,400	-0.01(-0.06%)
Oct 04, 2006	17.25	17.34	17.19	17.34	195,600	+0.15(+0.87%)
Oct 03, 2006	17.11	17.26	17.11	17.19	110,600	-0.03(-0.17%)
Oct 02, 2006	17.28	17.28	17.15	17.22	82,000	+0.04(+0.23%)
Sep 29, 2006	17.27	17.27	17.17	17.18	439,200	-0.11(-0.64%)
Sep 28, 2006	17.29	17.30	17.25	17.29	42,700	+0.03(+0.17%)
Sep 27, 2006	17.27	17.27	17.17	17.26	107,600	+0.06(+0.35%)
Sep 26, 2006	17.07	17.21	17.06	17.20	86,400	+0.16(+0.94%)
Sep 25, 2006	17.05	17.06	16.88	17.04	177,800	+0.11(+0.65%)
Sep 22, 2006	16.95	16.95	16.89	16.93	76,000	-0.05(-0.29%)
Sep 21, 2006	17.10	17.10	16.93	16.98	150,900	+0.05(+0.30%)
Sep 20, 2006	16.95	17.00	16.91	16.93	114,100	+0.13(+0.77%)
Sep 19, 2006	16.95	16.95	16.75	16.80	172,500	-0.10(-0.59%)
Sep 18, 2006	16.88	16.91	16.85	16.90	59,400	+0.06(+0.36%)
Sep 15, 2006	16.90	16.90	16.79	16.84	70,000	-0.12(-0.71%)
Sep 14, 2006	16.91	16.99	16.90	16.96	125,300	+0.02(+0.12%)
Sep 13, 2006	17.02	17.02	16.81	16.94	52,100	+0.05(+0.30%)
Sep 12, 2006	16.78	16.89	16.78	16.89	83,200	+0.19(+1.14%)
Sep 11, 2006	16.81	16.81	16.62	16.70	71,500	-0.09(-0.54%)
Sep 08, 2006	16.91	16.91	16.75	16.79	88,800	+0.01(+0.06%)
Sep 07, 2006	16.91	16.91	16.72	16.78	82,300	-0.14(-0.83%)
Sep 06, 2006	16.99	16.99	16.88	16.92	87,800	-0.17(-0.99%)
Sep 05, 2006	17.13	17.13	16.99	17.09	116,800	+0.02(+0.12%)

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.