Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	18.21	18.24	18.00	18.06	121,388	-0.06(-0.35%)
Nov 29, 2006	18.10	18.14	18.03	18.13	48,256	+0.16(+0.92%)
Nov 28, 2006	17.85	18.00	17.85	17.96	120,393	+0.14(+0.81%)
Nov 27, 2006	17.96	17.97	17.73	17.82	75,867	-0.14(-0.76%)
Nov 24, 2006	17.85	17.99	17.85	17.95	27,610	-0.10(-0.53%)
Nov 22, 2006	18.05	18.09	18.01	18.05	51,490	+0.01(+0.07%)
Nov 21, 2006	17.89	18.05	17.89	18.04	49,002	+0.02(+0.09%)
Nov 20, 2006	18.00	18.05	17.99	18.02	114,423	-0.12(-0.66%)
Nov 17, 2006	18.02	18.21	18.02	18.14	69,400	+0.14(+0.78%)
Nov 16, 2006	18.02	18.03	17.96	18.00	111,438	-0.31(-1.67%)
Nov 15, 2006	18.22	18.36	18.20	18.31	221,632	+0.10(+0.53%)
Nov 14, 2006	18.08	18.26	17.99	18.21	72,136	+0.20(+1.09%)
Nov 13, 2006	17.97	18.06	17.96	18.01	56,714	+0.10(+0.58%)
Nov 10, 2006	17.91	17.94	17.83	17.91	84,822	+0.09(+0.52%)
Nov 09, 2006	17.91	17.99	17.78	17.82	139,546	-0.17(-0.96%)
Nov 08, 2006	17.92	18.03	17.87	17.99	160,192	-0.22(-1.19%)
Nov 07, 2006	18.15	18.30	18.14	18.21	92,284	+0.12(+0.64%)
Nov 06, 2006	17.97	18.11	17.97	18.09	88,056	+0.00(+0.00%)
Nov 03, 2006	18.02	18.20	18.02	18.09	115,915	+0.33(+1.88%)
Nov 02, 2006	17.63	17.77	17.58	17.76	91,041	-0.08(-0.43%)
Nov 01, 2006	18.08	18.12	17.73	17.83	163,674	-0.01(-0.05%)
Oct 31, 2006	17.93	18.03	17.77	17.84	217,404	-0.34(-1.86%)
Oct 30, 2006	18.09	18.23	18.04	18.18	72,136	-0.05(-0.26%)
Oct 27, 2006	18.48	18.53	18.16	18.23	135,317	+0.00(+0.02%)
Oct 26, 2006	18.28	18.30	18.18	18.22	105,468	-0.19(-1.05%)
Oct 25, 2006	18.28	18.46	18.28	18.42	73,877	+0.21(+1.13%)
Oct 24, 2006	18.07	18.24	18.07	18.21	110,194	+0.23(+1.30%)
Oct 23, 2006	18.03	18.07	17.95	17.98	190,042	-0.02(-0.09%)
Oct 20, 2006	18.03	18.04	17.85	17.99	135,815	+0.05(+0.27%)
Oct 19, 2006	17.92	18.04	17.90	17.95	75,618	+0.51(+2.90%)
Oct 18, 2006	17.48	17.50	17.27	17.44	188,798	+0.51(+3.04%)
Oct 17, 2006	16.98	17.00	16.87	16.92	114,174	-0.19(-1.13%)
Oct 16, 2006	17.05	17.13	17.02	17.12	85,319	+0.06(+0.38%)
Oct 13, 2006	16.98	17.08	16.98	17.05	87,309	-0.02(-0.09%)
Oct 12, 2006	17.06	17.10	16.96	17.07	166,162	+0.04(+0.21%)
Oct 11, 2006	17.04	17.13	16.98	17.03	48,505	+0.03(+0.17%)
Oct 10, 2006	17.05	17.19	16.95	17.01	102,483	-0.20(-1.17%)
Oct 09, 2006	17.17	17.24	17.15	17.21	34,575	+0.12(+0.68%)
Oct 06, 2006	17.21	17.23	17.05	17.09	209,941	-0.28(-1.60%)
Oct 05, 2006	17.33	17.42	17.31	17.37	197,006	+0.06(+0.37%)
Oct 04, 2006	17.22	17.30	17.19	17.30	53,729	+0.10(+0.56%)
Oct 03, 2006	17.17	17.26	17.12	17.21	268,397	-0.11(-0.65%)
Oct 02, 2006	17.35	17.39	17.26	17.32	41,540	-0.06(-0.32%)
Sep 29, 2006	17.48	17.52	17.37	17.38	64,673	-0.20(-1.12%)
Sep 28, 2006	17.63	17.63	17.48	17.57	72,136	-0.02(-0.11%)
Sep 27, 2006	17.53	17.70	17.53	17.59	79,350	+0.10(+0.60%)
Sep 26, 2006	17.50	17.54	17.44	17.49	60,694	-0.02(-0.11%)
Sep 25, 2006	17.50	17.55	17.35	17.51	47,759	+0.14(+0.83%)
Sep 22, 2006	17.44	17.46	17.31	17.36	60,445	-0.06(-0.35%)
Sep 21, 2006	17.33	17.46	17.27	17.42	90,294	+0.13(+0.77%)
Sep 20, 2006	17.22	17.34	17.22	17.29	76,862	+0.17(+0.99%)
Sep 19, 2006	17.25	17.31	17.04	17.12	61,191	-0.05(-0.30%)
Sep 18, 2006	17.16	17.18	17.07	17.17	87,061	-0.17(-0.97%)
Sep 15, 2006	17.31	17.35	17.26	17.34	87,558	+0.17(+0.98%)
Sep 14, 2006	17.21	17.27	17.14	17.17	90,046	-0.06(-0.37%)
Sep 13, 2006	17.13	17.25	17.13	17.24	60,196	+0.10(+0.61%)
Sep 12, 2006	16.99	17.15	16.99	17.13	86,812	+0.11(+0.64%)
Sep 11, 2006	16.92	17.06	16.88	17.03	62,932	+0.01(+0.07%)
Sep 08, 2006	16.95	17.03	16.90	17.01	39,053	+0.04(+0.24%)
Sep 07, 2006	16.86	17.04	16.86	16.97	98,005	-0.31(-1.77%)
Sep 06, 2006	17.29	17.31	17.21	17.28	163,177	-0.39(-2.18%)
Sep 05, 2006	17.68	17.68	17.54	17.66	55,719	-0.04(-0.23%)

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.