Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	16.63	16.68	16.59	16.64	335,017	+0.04(+0.22%)
Nov 29, 2006	16.70	16.70	16.54	16.60	667,606	+0.14(+0.83%)
Nov 28, 2006	16.44	16.54	16.39	16.47	517,253	+0.12(+0.76%)
Nov 27, 2006	16.44	16.49	16.27	16.34	569,852	-0.15(-0.94%)
Nov 24, 2006	16.47	16.54	16.47	16.50	230,951	+0.08(+0.49%)
Nov 22, 2006	16.31	16.45	16.24	16.42	413,835	+0.09(+0.53%)
Nov 21, 2006	16.28	16.34	16.23	16.33	829,936	+0.07(+0.46%)
Nov 20, 2006	16.27	16.28	16.18	16.26	669,387	-0.25(-1.53%)
Nov 17, 2006	16.34	16.54	16.30	16.51	687,351	+0.02(+0.11%)
Nov 16, 2006	16.50	16.53	16.45	16.49	425,811	-0.03(-0.19%)
Nov 15, 2006	16.44	16.58	16.40	16.52	612,741	+0.09(+0.53%)
Nov 14, 2006	16.50	16.50	16.29	16.44	1,002,947	-0.11(-0.63%)
Nov 13, 2006	16.49	16.56	16.48	16.54	467,567	-0.10(-0.59%)
Nov 10, 2006	16.65	16.68	16.56	16.64	606,429	+0.19(+1.13%)
Nov 09, 2006	16.50	16.55	16.45	16.45	728,460	+0.07(+0.45%)
Nov 08, 2006	16.29	16.40	16.27	16.38	670,196	-0.17(-1.05%)
Nov 07, 2006	16.51	16.62	16.47	16.55	806,307	+0.03(+0.19%)
Nov 06, 2006	16.45	16.55	16.45	16.52	1,171,589	+0.42(+2.61%)
Nov 03, 2006	16.23	16.27	16.06	16.10	1,478,445	+0.13(+0.81%)
Nov 02, 2006	15.72	16.06	15.72	15.97	2,503,242	+0.72(+4.74%)
Nov 01, 2006	15.35	15.45	15.23	15.25	1,998,288	+0.25(+1.65%)
Oct 31, 2006	15.50	15.50	14.93	15.00	4,082,516	-0.51(-3.31%)
Oct 30, 2006	15.45	15.52	15.45	15.51	788,666	+0.05(+0.32%)
Oct 27, 2006	15.47	15.53	15.43	15.47	533,438	-0.04(-0.24%)
Oct 26, 2006	15.41	15.51	15.39	15.50	543,472	+0.06(+0.40%)
Oct 25, 2006	15.35	15.45	15.34	15.44	448,955	+0.15(+0.97%)
Oct 24, 2006	15.20	15.31	15.19	15.29	879,298	-0.11(-0.72%)
Oct 23, 2006	15.26	15.42	15.22	15.40	669,063	+0.07(+0.48%)
Oct 20, 2006	15.37	15.39	15.22	15.33	429,372	-0.09(-0.60%)
Oct 19, 2006	15.39	15.45	15.34	15.42	390,206	+0.08(+0.52%)
Oct 18, 2006	15.36	15.40	15.29	15.34	2,231,020	+0.11(+0.69%)
Oct 17, 2006	15.23	15.26	15.11	15.24	535,056	-0.09(-0.60%)
Oct 16, 2006	15.30	15.35	15.27	15.33	595,586	+0.03(+0.20%)
Oct 13, 2006	15.24	15.33	15.24	15.30	770,863	-0.11(-0.68%)
Oct 12, 2006	15.29	15.42	15.26	15.40	529,715	+0.11(+0.73%)
Oct 11, 2006	15.24	15.35	15.19	15.29	281,446	-0.05(-0.32%)
Oct 10, 2006	15.34	15.35	15.24	15.34	463,197	-0.11(-0.68%)
Oct 09, 2006	15.37	15.45	15.32	15.45	311,873	+0.01(+0.04%)
Oct 06, 2006	15.43	15.48	15.37	15.44	1,019,779	-0.04(-0.28%)
Oct 05, 2006	15.43	15.49	15.40	15.48	500,259	-0.01(-0.04%)
Oct 04, 2006	15.35	15.49	15.35	15.49	577,297	+0.27(+1.79%)
Oct 03, 2006	15.19	15.26	15.16	15.22	339,063	-0.04(-0.24%)
Oct 02, 2006	15.24	15.30	15.20	15.26	364,958	-0.07(-0.48%)
Sep 29, 2006	15.32	15.38	15.30	15.33	393,442	-0.09(-0.60%)
Sep 28, 2006	15.39	15.45	15.36	15.42	494,433	-0.08(-0.52%)
Sep 27, 2006	15.43	15.55	15.42	15.50	495,890	-0.06(-0.40%)
Sep 26, 2006	15.44	15.56	15.43	15.56	973,815	+0.23(+1.49%)
Sep 25, 2006	15.29	15.35	15.15	15.34	633,133	+0.16(+1.06%)
Sep 22, 2006	15.24	15.26	15.16	15.18	580,210	-0.04(-0.28%)
Sep 21, 2006	15.19	15.26	15.09	15.22	663,884	+0.08(+0.53%)
Sep 20, 2006	15.03	15.14	15.01	15.14	801,775	+0.19(+1.28%)
Sep 19, 2006	14.94	14.96	14.87	14.95	582,153	-0.20(-1.31%)
Sep 18, 2006	15.11	15.15	15.06	15.14	574,222	+0.12(+0.82%)
Sep 15, 2006	15.00	15.06	14.95	15.02	808,734	+0.01(+0.08%)
Sep 14, 2006	15.03	15.07	14.95	15.01	647,376	-0.03(-0.21%)
Sep 13, 2006	14.92	15.05	14.90	15.04	637,503	+0.13(+0.87%)
Sep 12, 2006	14.82	14.91	14.77	14.91	717,778	+0.12(+0.79%)
Sep 11, 2006	14.74	14.80	14.69	14.79	433,580	+0.04(+0.25%)
Sep 08, 2006	14.73	14.77	14.65	14.75	592,672	+0.02(+0.13%)
Sep 07, 2006	14.74	14.78	14.65	14.74	620,995	-0.02(-0.17%)
Sep 06, 2006	14.79	14.82	14.76	14.76	534,732	-0.25(-1.69%)
Sep 05, 2006	15.00	15.02	14.93	15.01	538,940	+0.10(+0.66%)

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.