Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	16.10	16.78	15.95	16.76	240,514	+0.70(+4.36%)
Nov 29, 2006	16.10	16.21	15.91	16.06	68,736	+0.07(+0.42%)
Nov 28, 2006	15.86	16.02	15.78	16.00	83,222	+0.18(+1.16%)
Nov 27, 2006	16.17	16.17	15.81	15.81	140,965	-0.44(-2.72%)
Nov 24, 2006	16.06	16.26	16.06	16.26	23,350	+0.06(+0.36%)
Nov 22, 2006	16.31	16.31	16.12	16.20	91,935	-0.02(-0.10%)
Nov 21, 2006	16.36	16.36	16.15	16.21	164,255	-0.03(-0.21%)
Nov 20, 2006	15.85	16.36	15.85	16.25	395,017	+0.40(+2.53%)
Nov 17, 2006	15.74	16.06	15.65	15.85	938,098	+0.09(+0.58%)
Nov 16, 2006	15.76	15.83	15.67	15.75	185,143	-0.01(-0.05%)
Nov 15, 2006	15.71	15.81	15.65	15.76	122,580	+0.01(+0.05%)
Nov 14, 2006	15.80	15.80	15.54	15.75	190,933	+0.01(+0.05%)
Nov 13, 2006	15.72	15.85	15.66	15.75	163,228	+0.08(+0.48%)
Nov 10, 2006	15.85	16.11	15.67	15.67	563,301	-0.22(-1.37%)
Nov 09, 2006	16.52	16.52	15.81	15.89	144,532	-0.60(-3.64%)
Nov 08, 2006	16.79	16.81	16.36	16.49	154,449	-0.32(-1.89%)
Nov 07, 2006	16.17	16.94	16.03	16.81	246,187	+0.67(+4.14%)
Nov 06, 2006	15.55	16.21	15.55	16.14	316,086	+0.38(+2.38%)
Nov 03, 2006	15.95	16.18	15.69	15.76	174,525	-0.31(-1.92%)
Nov 02, 2006	16.41	16.68	16.01	16.07	92,904	-0.49(-2.97%)
Nov 01, 2006	17.11	17.11	16.53	16.56	80,093	-0.53(-3.12%)
Oct 31, 2006	16.91	17.13	16.90	17.10	68,314	+0.04(+0.24%)
Oct 30, 2006	16.80	17.12	16.77	17.06	41,463	+0.26(+1.54%)
Oct 27, 2006	16.96	17.17	16.77	16.80	42,483	-0.26(-1.52%)
Oct 26, 2006	16.84	17.10	16.74	17.06	35,481	+0.32(+1.89%)
Oct 25, 2006	16.61	16.81	16.58	16.74	57,792	+0.05(+0.30%)
Oct 24, 2006	16.66	16.92	16.60	16.69	39,673	+0.04(+0.25%)
Oct 23, 2006	16.68	16.79	16.51	16.65	53,817	-0.05(-0.30%)
Oct 20, 2006	16.65	16.70	16.53	16.70	44,329	+0.05(+0.30%)
Oct 19, 2006	16.56	16.79	16.54	16.65	20,879	+0.00(+0.00%)
Oct 18, 2006	16.68	16.81	16.52	16.65	43,792	+0.01(+0.05%)
Oct 17, 2006	16.46	16.72	16.46	16.64	55,730	+0.03(+0.20%)
Oct 16, 2006	16.54	16.73	16.31	16.61	136,498	+0.01(+0.05%)
Oct 13, 2006	15.61	16.60	15.17	16.60	139,281	+0.93(+5.97%)
Oct 12, 2006	15.02	15.68	14.88	15.66	135,343	+0.71(+4.74%)
Oct 11, 2006	14.90	15.00	14.81	14.95	53,185	+0.03(+0.22%)
Oct 10, 2006	15.02	15.11	14.90	14.92	215,781	-0.10(-0.67%)
Oct 09, 2006	14.96	15.10	14.94	15.02	92,474	+0.01(+0.06%)
Oct 06, 2006	15.38	15.38	14.98	15.01	96,161	-0.47(-3.02%)
Oct 05, 2006	15.14	15.73	15.14	15.48	78,910	+0.29(+1.92%)
Oct 04, 2006	14.91	15.20	14.88	15.19	44,538	+0.20(+1.34%)
Oct 03, 2006	15.29	15.40	14.95	14.99	97,636	-0.39(-2.55%)
Oct 02, 2006	15.45	15.56	15.25	15.38	131,905	-0.08(-0.49%)
Sep 29, 2006	15.45	15.59	15.40	15.45	87,046	-0.03(-0.16%)
Sep 28, 2006	15.65	15.67	15.40	15.48	116,040	-0.06(-0.38%)
Sep 27, 2006	15.77	15.92	15.39	15.54	139,941	-0.38(-2.41%)
Sep 26, 2006	16.81	17.46	15.75	15.92	881,851	-1.46(-8.40%)
Sep 25, 2006	16.92	17.41	16.78	17.38	160,743	+0.48(+2.81%)
Sep 22, 2006	17.55	17.55	16.73	16.91	48,120	-0.63(-3.62%)
Sep 21, 2006	17.57	17.59	17.30	17.54	19,633	-0.03(-0.19%)
Sep 20, 2006	17.66	17.79	17.37	17.57	95,513	+0.07(+0.38%)
Sep 19, 2006	17.85	17.85	17.30	17.51	50,229	-0.03(-0.19%)
Sep 18, 2006	17.64	17.64	17.44	17.54	65,522	+0.06(+0.33%)
Sep 15, 2006	17.04	17.56	16.84	17.48	115,271	+0.59(+3.51%)
Sep 14, 2006	16.70	16.91	16.69	16.89	44,785	+0.12(+0.70%)
Sep 13, 2006	16.22	16.77	16.15	16.77	34,152	+0.50(+3.08%)
Sep 12, 2006	16.15	16.27	15.98	16.27	170,736	+0.18(+1.09%)
Sep 11, 2006	15.90	16.15	15.90	16.10	50,714	+0.08(+0.47%)
Sep 08, 2006	16.16	16.16	15.94	16.02	43,818	-0.16(-0.98%)
Sep 07, 2006	16.54	16.73	16.17	16.18	215,707	-0.44(-2.66%)
Sep 06, 2006	16.81	16.98	16.62	16.62	39,339	-0.26(-1.53%)
Sep 05, 2006	16.86	17.07	16.76	16.88	38,575	+0.10(+0.60%)

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.