Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	17.47	17.80	17.11	17.78	42,912	+0.25(+1.45%)
Nov 29, 2006	17.11	17.53	17.11	17.53	28,381	+0.52(+3.08%)
Nov 28, 2006	17.02	17.11	16.82	17.00	23,964	-0.03(-0.17%)
Nov 27, 2006	17.75	17.75	17.03	17.03	35,084	-0.83(-4.64%)
Nov 24, 2006	17.88	17.98	17.85	17.86	6,594	-0.16(-0.89%)
Nov 22, 2006	18.12	18.12	17.99	18.02	7,286	-0.02(-0.13%)
Nov 21, 2006	17.80	18.04	17.78	18.04	20,697	+0.22(+1.26%)
Nov 20, 2006	17.64	17.85	17.61	17.82	26,239	-0.02(-0.13%)
Nov 17, 2006	17.80	17.84	17.60	17.84	26,458	+0.05(+0.26%)
Nov 16, 2006	17.73	17.83	17.70	17.80	14,319	+0.19(+1.08%)
Nov 15, 2006	17.53	17.70	17.53	17.61	62,266	+0.08(+0.46%)
Nov 14, 2006	16.85	17.53	16.84	17.53	24,776	+0.73(+4.32%)
Nov 13, 2006	16.86	16.86	16.70	16.80	13,233	-0.01(-0.03%)
Nov 10, 2006	16.80	16.93	16.57	16.81	28,002	+0.20(+1.21%)
Nov 09, 2006	17.15	17.19	16.39	16.61	23,183	-0.43(-2.50%)
Nov 08, 2006	16.48	17.31	16.48	17.03	29,150	+0.43(+2.60%)
Nov 07, 2006	16.85	17.12	16.60	16.60	11,284	-0.29(-1.70%)
Nov 06, 2006	16.43	16.99	16.43	16.89	19,199	+0.36(+2.19%)
Nov 03, 2006	16.43	16.74	16.28	16.53	14,011	+0.18(+1.13%)
Nov 02, 2006	16.40	16.69	16.27	16.34	11,176	-0.06(-0.39%)
Nov 01, 2006	17.54	17.54	16.37	16.40	23,838	-1.05(-6.00%)
Oct 31, 2006	17.56	17.64	17.26	17.45	23,751	-0.10(-0.59%)
Oct 30, 2006	17.25	17.61	16.77	17.56	33,817	+0.24(+1.40%)
Oct 27, 2006	17.30	17.43	17.22	17.31	9,411	-0.10(-0.56%)
Oct 26, 2006	17.04	17.44	16.91	17.41	30,613	+0.37(+2.20%)
Oct 25, 2006	17.16	17.29	16.79	17.04	8,066	-0.26(-1.53%)
Oct 24, 2006	16.98	17.30	16.97	17.30	8,078	+0.19(+1.11%)
Oct 23, 2006	17.15	17.30	16.97	17.11	6,801	-0.06(-0.37%)
Oct 20, 2006	17.30	17.32	17.02	17.18	30,309	-0.12(-0.70%)
Oct 19, 2006	16.95	17.31	16.95	17.30	13,632	+0.25(+1.49%)
Oct 18, 2006	17.30	17.30	16.90	17.04	8,613	-0.09(-0.54%)
Oct 17, 2006	17.13	17.27	16.95	17.14	22,894	-0.17(-0.96%)
Oct 16, 2006	17.27	17.31	17.18	17.30	30,447	+0.10(+0.57%)
Oct 13, 2006	17.22	17.30	17.15	17.20	38,030	-0.05(-0.30%)
Oct 12, 2006	16.76	17.28	16.76	17.26	37,542	+0.61(+3.67%)
Oct 11, 2006	17.02	17.04	16.45	16.65	47,641	-0.37(-2.20%)
Oct 10, 2006	16.92	17.05	16.89	17.02	8,940	-0.10(-0.57%)
Oct 09, 2006	16.79	17.12	16.74	17.12	8,999	-0.02(-0.13%)
Oct 06, 2006	16.88	17.16	16.74	17.14	32,168	+0.14(+0.81%)
Oct 05, 2006	17.00	17.00	16.29	17.00	40,891	+0.02(+0.10%)
Oct 04, 2006	16.42	17.05	16.41	16.99	22,526	+0.71(+4.35%)
Oct 03, 2006	16.31	16.60	16.23	16.28	10,740	-0.01(-0.07%)
Oct 02, 2006	16.55	16.70	16.29	16.29	48,303	-0.34(-2.04%)
Sep 29, 2006	16.84	16.88	16.51	16.63	28,706	-0.15(-0.89%)
Sep 28, 2006	16.69	16.89	16.69	16.78	34,105	+0.09(+0.55%)
Sep 27, 2006	16.96	16.99	16.54	16.69	24,576	-0.26(-1.56%)
Sep 26, 2006	17.07	17.07	16.72	16.95	9,584	-0.12(-0.67%)
Sep 25, 2006	16.69	17.14	16.69	17.07	51,514	+0.27(+1.61%)
Sep 22, 2006	16.83	17.07	16.67	16.80	29,924	-0.16(-0.95%)
Sep 21, 2006	17.00	17.27	16.96	16.96	10,724	-0.19(-1.11%)
Sep 20, 2006	16.96	17.27	16.66	17.15	52,912	+0.37(+2.23%)
Sep 19, 2006	16.98	16.98	16.24	16.77	24,887	-0.15(-0.88%)
Sep 18, 2006	16.86	17.27	16.68	16.92	54,029	-0.02(-0.14%)
Sep 15, 2006	17.16	17.26	16.88	16.95	124,665	-0.09(-0.54%)
Sep 14, 2006	16.85	17.12	16.83	17.04	22,781	+0.06(+0.34%)
Sep 13, 2006	16.82	17.11	16.71	16.98	42,408	+0.16(+0.92%)
Sep 12, 2006	16.30	16.84	16.27	16.82	39,436	+0.68(+4.21%)
Sep 11, 2006	16.22	16.63	16.15	16.15	20,003	-0.15(-0.92%)
Sep 08, 2006	16.24	16.44	16.23	16.29	8,513	+0.03(+0.18%)
Sep 07, 2006	16.55	16.78	16.25	16.27	20,326	-0.29(-1.77%)
Sep 06, 2006	17.08	17.10	16.56	16.56	42,318	-0.63(-3.65%)
Sep 05, 2006	17.13	17.26	17.09	17.19	46,401	+0.13(+0.74%)

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.