Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	16.62	16.67	16.59	16.64	335,093	+0.04(+0.22%)
Nov 29, 2006	16.69	16.70	16.54	16.60	667,759	+0.14(+0.83%)
Nov 28, 2006	16.43	16.54	16.39	16.46	517,372	+0.12(+0.76%)
Nov 27, 2006	16.43	16.49	16.27	16.34	569,983	-0.15(-0.94%)
Nov 24, 2006	16.47	16.54	16.46	16.49	231,004	+0.08(+0.49%)
Nov 22, 2006	16.30	16.44	16.24	16.41	413,930	+0.09(+0.53%)
Nov 21, 2006	16.28	16.34	16.22	16.33	830,126	+0.07(+0.46%)
Nov 20, 2006	16.27	16.28	16.17	16.25	669,540	-0.25(-1.53%)
Nov 17, 2006	16.34	16.54	16.30	16.51	687,509	+0.02(+0.11%)
Nov 16, 2006	16.49	16.53	16.44	16.49	425,909	-0.03(-0.19%)
Nov 15, 2006	16.43	16.57	16.40	16.52	612,881	+0.09(+0.53%)
Nov 14, 2006	16.49	16.49	16.29	16.43	1,003,177	-0.11(-0.63%)
Nov 13, 2006	16.49	16.56	16.48	16.54	467,674	-0.10(-0.59%)
Nov 10, 2006	16.65	16.68	16.56	16.64	606,568	+0.19(+1.13%)
Nov 09, 2006	16.49	16.55	16.44	16.45	728,626	+0.07(+0.45%)
Nov 08, 2006	16.28	16.40	16.27	16.38	670,349	-0.17(-1.05%)
Nov 07, 2006	16.51	16.62	16.47	16.55	806,491	+0.03(+0.19%)
Nov 06, 2006	16.45	16.54	16.44	16.52	1,171,857	+0.42(+2.61%)
Nov 03, 2006	16.22	16.27	16.06	16.10	1,478,784	+0.13(+0.81%)
Nov 02, 2006	15.72	16.06	15.72	15.97	2,503,815	+0.72(+4.74%)
Nov 01, 2006	15.35	15.44	15.23	15.25	1,998,746	+0.25(+1.65%)
Oct 31, 2006	15.49	15.49	14.92	15.00	4,083,451	-0.51(-3.31%)
Oct 30, 2006	15.44	15.52	15.44	15.51	788,846	+0.05(+0.32%)
Oct 27, 2006	15.47	15.52	15.43	15.46	533,560	-0.04(-0.24%)
Oct 26, 2006	15.41	15.51	15.38	15.50	543,596	+0.06(+0.40%)
Oct 25, 2006	15.34	15.44	15.34	15.44	449,058	+0.15(+0.97%)
Oct 24, 2006	15.20	15.31	15.19	15.29	879,500	-0.11(-0.72%)
Oct 23, 2006	15.26	15.42	15.22	15.40	669,216	+0.07(+0.48%)
Oct 20, 2006	15.36	15.39	15.22	15.33	429,470	-0.09(-0.60%)
Oct 19, 2006	15.38	15.44	15.34	15.42	390,295	+0.08(+0.52%)
Oct 18, 2006	15.36	15.39	15.29	15.34	2,231,531	+0.11(+0.69%)
Oct 17, 2006	15.23	15.25	15.11	15.23	535,179	-0.09(-0.60%)
Oct 16, 2006	15.30	15.34	15.26	15.33	595,722	+0.03(+0.20%)
Oct 13, 2006	15.24	15.33	15.24	15.30	771,039	-0.11(-0.68%)
Oct 12, 2006	15.29	15.41	15.26	15.40	529,836	+0.11(+0.73%)
Oct 11, 2006	15.23	15.35	15.19	15.29	281,511	-0.05(-0.32%)
Oct 10, 2006	15.34	15.34	15.24	15.34	463,303	-0.11(-0.68%)
Oct 09, 2006	15.36	15.45	15.32	15.44	311,944	+0.01(+0.04%)
Oct 06, 2006	15.43	15.47	15.37	15.44	1,020,013	-0.04(-0.28%)
Oct 05, 2006	15.43	15.49	15.39	15.48	500,374	-0.01(-0.04%)
Oct 04, 2006	15.35	15.49	15.34	15.49	577,430	+0.27(+1.79%)
Oct 03, 2006	15.19	15.26	15.15	15.21	339,140	-0.04(-0.24%)
Oct 02, 2006	15.23	15.30	15.20	15.25	365,041	-0.07(-0.48%)
Sep 29, 2006	15.32	15.38	15.30	15.33	393,533	-0.09(-0.60%)
Sep 28, 2006	15.39	15.44	15.36	15.42	494,546	-0.08(-0.52%)
Sep 27, 2006	15.43	15.54	15.41	15.50	496,003	-0.06(-0.40%)
Sep 26, 2006	15.44	15.56	15.42	15.56	974,038	+0.23(+1.49%)
Sep 25, 2006	15.28	15.35	15.15	15.33	633,279	+0.16(+1.06%)
Sep 22, 2006	15.23	15.26	15.15	15.17	580,343	-0.04(-0.28%)
Sep 21, 2006	15.18	15.26	15.09	15.21	664,036	+0.08(+0.53%)
Sep 20, 2006	15.02	15.13	15.01	15.13	801,959	+0.19(+1.28%)
Sep 19, 2006	14.94	14.96	14.87	14.94	582,286	-0.20(-1.31%)
Sep 18, 2006	15.11	15.15	15.05	15.14	574,354	+0.12(+0.82%)
Sep 15, 2006	14.99	15.05	14.94	15.02	808,920	+0.01(+0.08%)
Sep 14, 2006	15.02	15.07	14.95	15.00	647,524	-0.03(-0.21%)
Sep 13, 2006	14.92	15.04	14.89	15.04	637,649	+0.13(+0.87%)
Sep 12, 2006	14.82	14.91	14.77	14.91	717,942	+0.12(+0.79%)
Sep 11, 2006	14.74	14.79	14.69	14.79	433,679	+0.04(+0.25%)
Sep 08, 2006	14.73	14.76	14.65	14.75	592,808	+0.02(+0.13%)
Sep 07, 2006	14.73	14.78	14.65	14.73	621,137	-0.02(-0.17%)
Sep 06, 2006	14.79	14.82	14.76	14.76	534,855	-0.25(-1.69%)
Sep 05, 2006	14.99	15.02	14.93	15.01	539,064	+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.