Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	17.70	17.73	17.49	17.56	124,893	-0.06(-0.36%)
Nov 29, 2006	17.59	17.63	17.52	17.62	49,650	+0.16(+0.92%)
Nov 28, 2006	17.35	17.49	17.35	17.46	123,869	+0.14(+0.81%)
Nov 27, 2006	17.45	17.47	17.24	17.32	78,058	-0.13(-0.76%)
Nov 24, 2006	17.34	17.49	17.34	17.45	28,408	-0.09(-0.53%)
Nov 22, 2006	17.54	17.58	17.50	17.54	52,977	+0.01(+0.07%)
Nov 21, 2006	17.39	17.54	17.38	17.53	50,418	+0.02(+0.09%)
Nov 20, 2006	17.50	17.54	17.48	17.52	117,727	-0.12(-0.66%)
Nov 17, 2006	17.51	17.70	17.51	17.63	71,404	+0.14(+0.78%)
Nov 16, 2006	17.51	17.52	17.46	17.50	114,656	-0.30(-1.67%)
Nov 15, 2006	17.70	17.84	17.69	17.79	228,032	+0.09(+0.53%)
Nov 14, 2006	17.57	17.74	17.49	17.70	74,219	+0.19(+1.09%)
Nov 13, 2006	17.47	17.55	17.46	17.51	58,351	+0.10(+0.58%)
Nov 10, 2006	17.41	17.43	17.33	17.41	87,271	+0.09(+0.52%)
Nov 09, 2006	17.40	17.49	17.28	17.32	143,576	-0.17(-0.96%)
Nov 08, 2006	17.41	17.53	17.36	17.49	164,818	-0.21(-1.19%)
Nov 07, 2006	17.64	17.78	17.63	17.70	94,949	+0.11(+0.64%)
Nov 06, 2006	17.47	17.61	17.47	17.58	90,598	+0.00(+0.00%)
Nov 03, 2006	17.52	17.69	17.52	17.58	119,262	+0.32(+1.88%)
Nov 02, 2006	17.14	17.27	17.09	17.26	93,670	-0.07(-0.43%)
Nov 01, 2006	17.57	17.61	17.24	17.33	168,401	-0.01(-0.04%)
Oct 31, 2006	17.43	17.52	17.27	17.34	223,681	-0.33(-1.86%)
Oct 30, 2006	17.59	17.72	17.54	17.67	74,219	-0.05(-0.26%)
Oct 27, 2006	17.96	18.01	17.65	17.72	139,225	+0.00(+0.02%)
Oct 26, 2006	17.76	17.79	17.67	17.71	108,513	-0.19(-1.05%)
Oct 25, 2006	17.77	17.94	17.77	17.90	76,010	+0.20(+1.13%)
Oct 24, 2006	17.57	17.73	17.57	17.70	113,376	+0.23(+1.30%)
Oct 23, 2006	17.52	17.57	17.45	17.47	195,529	-0.02(-0.09%)
Oct 20, 2006	17.52	17.54	17.35	17.49	139,737	+0.05(+0.27%)
Oct 19, 2006	17.42	17.54	17.40	17.44	77,802	+0.49(+2.90%)
Oct 18, 2006	16.99	17.01	16.79	16.95	194,250	+0.50(+3.04%)
Oct 17, 2006	16.50	16.52	16.40	16.45	117,471	-0.19(-1.13%)
Oct 16, 2006	16.57	16.65	16.54	16.64	87,783	+0.06(+0.38%)
Oct 13, 2006	16.50	16.60	16.50	16.57	89,831	-0.02(-0.09%)
Oct 12, 2006	16.58	16.62	16.48	16.59	170,960	+0.04(+0.21%)
Oct 11, 2006	16.56	16.65	16.50	16.56	49,906	+0.03(+0.17%)
Oct 10, 2006	16.57	16.70	16.47	16.53	105,442	-0.20(-1.17%)
Oct 09, 2006	16.68	16.76	16.66	16.72	35,574	+0.11(+0.68%)
Oct 06, 2006	16.72	16.75	16.57	16.61	216,004	-0.27(-1.60%)
Oct 05, 2006	16.85	16.93	16.83	16.88	202,695	+0.06(+0.37%)
Oct 04, 2006	16.74	16.82	16.70	16.82	55,280	+0.09(+0.56%)
Oct 03, 2006	16.68	16.78	16.64	16.72	276,147	-0.11(-0.65%)
Oct 02, 2006	16.86	16.90	16.78	16.83	42,740	-0.05(-0.32%)
Sep 29, 2006	16.99	17.03	16.88	16.89	66,541	-0.19(-1.12%)
Sep 28, 2006	17.13	17.13	16.99	17.08	74,219	-0.02(-0.11%)
Sep 27, 2006	17.04	17.20	17.04	17.10	81,641	+0.10(+0.60%)
Sep 26, 2006	17.01	17.04	16.95	17.00	62,446	-0.02(-0.11%)
Sep 25, 2006	17.01	17.06	16.86	17.02	49,138	+0.14(+0.83%)
Sep 22, 2006	16.95	16.97	16.82	16.88	62,190	-0.06(-0.35%)
Sep 21, 2006	16.84	16.97	16.79	16.93	92,902	+0.13(+0.77%)
Sep 20, 2006	16.74	16.85	16.74	16.81	79,082	+0.16(+0.99%)
Sep 19, 2006	16.76	16.82	16.56	16.64	62,958	-0.05(-0.30%)
Sep 18, 2006	16.68	16.70	16.59	16.69	89,575	-0.16(-0.97%)
Sep 15, 2006	16.83	16.86	16.78	16.86	90,087	+0.16(+0.98%)
Sep 14, 2006	16.72	16.78	16.66	16.69	92,646	-0.06(-0.37%)
Sep 13, 2006	16.65	16.76	16.65	16.75	61,934	+0.10(+0.61%)
Sep 12, 2006	16.52	16.67	16.51	16.65	89,319	+0.11(+0.64%)
Sep 11, 2006	16.44	16.58	16.41	16.55	64,750	+0.01(+0.07%)
Sep 08, 2006	16.48	16.56	16.43	16.54	40,180	+0.04(+0.24%)
Sep 07, 2006	16.39	16.56	16.39	16.50	100,836	-0.30(-1.77%)
Sep 06, 2006	16.80	16.82	16.73	16.79	167,889	-0.38(-2.18%)
Sep 05, 2006	17.18	17.18	17.05	17.17	57,328	-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.