Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	17.67	17.77	17.53	17.61	3,625,823	-0.04(-0.22%)
Nov 29, 2006	17.67	17.73	17.56	17.64	4,416,840	+0.11(+0.63%)
Nov 28, 2006	17.53	17.65	17.47	17.53	2,413,854	-0.06(-0.36%)
Nov 27, 2006	17.82	17.88	17.55	17.60	2,918,763	-0.23(-1.32%)
Nov 24, 2006	17.70	17.92	17.63	17.83	2,396,265	+0.13(+0.72%)
Nov 22, 2006	17.72	17.76	17.57	17.70	2,338,809	+0.01(+0.05%)
Nov 21, 2006	17.58	17.73	17.58	17.70	3,180,246	+0.14(+0.80%)
Nov 20, 2006	17.72	17.73	17.47	17.56	3,339,481	+0.06(+0.32%)
Nov 17, 2006	17.42	17.51	17.30	17.50	3,906,771	+0.07(+0.42%)
Nov 16, 2006	17.20	17.50	17.17	17.43	3,056,188	+0.29(+1.67%)
Nov 15, 2006	17.09	17.31	17.03	17.14	2,923,688	+0.10(+0.58%)
Nov 14, 2006	16.86	17.10	16.81	17.04	6,178,510	+0.17(+1.04%)
Nov 13, 2006	17.04	17.09	16.82	16.87	3,254,587	-0.17(-1.00%)
Nov 10, 2006	16.86	17.14	16.86	17.04	3,454,159	+0.20(+1.16%)
Nov 09, 2006	17.06	17.09	16.80	16.84	2,154,012	-0.23(-1.32%)
Nov 08, 2006	16.93	17.18	16.90	17.07	2,621,164	+0.03(+0.20%)
Nov 07, 2006	17.00	17.23	16.93	17.04	3,159,609	+0.04(+0.23%)
Nov 06, 2006	16.86	17.05	16.85	17.00	1,682,170	+0.29(+1.71%)
Nov 03, 2006	16.89	16.95	16.65	16.71	2,386,650	-0.17(-1.04%)
Nov 02, 2006	16.87	16.95	16.80	16.89	3,688,204	-0.08(-0.48%)
Nov 01, 2006	17.19	17.22	16.91	16.97	2,816,749	-0.26(-1.49%)
Oct 31, 2006	16.97	17.32	16.85	17.22	3,957,895	+0.18(+1.08%)
Oct 30, 2006	16.97	17.15	16.97	17.04	3,055,485	-0.02(-0.10%)
Oct 27, 2006	17.31	17.53	17.00	17.06	9,654,714	-0.28(-1.62%)
Oct 26, 2006	17.72	17.84	17.26	17.34	5,386,790	-0.49(-2.75%)
Oct 25, 2006	17.48	18.59	17.48	17.83	11,009,736	+0.84(+4.92%)
Oct 24, 2006	16.81	17.04	16.68	16.99	2,511,412	+0.04(+0.23%)
Oct 23, 2006	17.08	17.13	16.84	16.95	2,630,076	-0.10(-0.60%)
Oct 20, 2006	17.16	17.19	16.97	17.06	2,212,641	-0.11(-0.62%)
Oct 19, 2006	17.25	17.25	17.05	17.16	2,508,129	-0.13(-0.76%)
Oct 18, 2006	17.23	17.41	17.14	17.30	1,920,671	+0.01(+0.07%)
Oct 17, 2006	17.18	17.44	17.17	17.28	1,850,316	-0.04(-0.25%)
Oct 16, 2006	16.81	17.35	16.78	17.33	1,972,733	+0.42(+2.50%)
Oct 13, 2006	17.11	17.12	16.90	16.90	2,021,981	-0.24(-1.39%)
Oct 12, 2006	17.29	17.36	17.08	17.14	1,806,931	-0.14(-0.79%)
Oct 11, 2006	17.36	17.43	17.12	17.28	2,026,671	-0.08(-0.47%)
Oct 10, 2006	17.28	17.48	17.10	17.36	2,770,081	+0.04(+0.22%)
Oct 09, 2006	17.31	17.38	17.21	17.32	2,013,304	+0.06(+0.32%)
Oct 06, 2006	17.27	17.34	17.14	17.27	2,000,171	+0.00(+0.00%)
Oct 05, 2006	17.27	17.36	17.20	17.27	2,395,562	+0.00(+0.00%)
Oct 04, 2006	17.02	17.36	16.98	17.27	1,943,887	+0.25(+1.45%)
Oct 03, 2006	16.99	17.15	16.87	17.02	2,124,229	+0.02(+0.13%)
Oct 02, 2006	17.12	17.18	16.95	17.00	1,599,621	-0.20(-1.17%)
Sep 29, 2006	17.50	17.50	17.12	17.20	2,266,345	-0.24(-1.37%)
Sep 28, 2006	16.97	17.55	16.93	17.44	3,265,375	+0.43(+2.53%)
Sep 27, 2006	17.09	17.24	16.98	17.01	2,288,389	-0.14(-0.85%)
Sep 26, 2006	16.87	17.18	16.77	17.15	2,430,270	+0.22(+1.31%)
Sep 25, 2006	16.79	16.96	16.63	16.93	1,866,732	+0.11(+0.63%)
Sep 22, 2006	16.96	17.03	16.61	16.82	1,639,723	-0.14(-0.80%)
Sep 21, 2006	16.77	17.01	16.69	16.96	2,060,676	+0.09(+0.53%)
Sep 20, 2006	16.84	16.92	16.66	16.87	1,966,635	+0.09(+0.51%)
Sep 19, 2006	16.80	17.02	16.70	16.78	1,924,892	-0.06(-0.35%)
Sep 18, 2006	16.95	17.19	16.65	16.84	3,654,434	+0.29(+1.78%)
Sep 15, 2006	16.93	17.13	16.49	16.55	6,970,464	-0.23(-1.40%)
Sep 14, 2006	16.70	16.92	16.58	16.78	2,654,231	-0.05(-0.28%)
Sep 13, 2006	16.78	16.88	16.67	16.83	2,176,995	+0.06(+0.33%)
Sep 12, 2006	16.41	16.96	16.41	16.78	4,491,415	+0.27(+1.65%)
Sep 11, 2006	15.99	16.57	15.96	16.50	4,054,750	+0.68(+4.28%)
Sep 08, 2006	15.78	16.05	15.72	15.82	2,570,275	+0.04(+0.27%)
Sep 07, 2006	15.73	15.85	15.71	15.78	1,798,723	+0.01(+0.08%)
Sep 06, 2006	15.92	15.93	15.69	15.77	2,404,942	-0.24(-1.49%)
Sep 05, 2006	16.00	16.06	15.86	16.01	1,478,142	+0.02(+0.13%)

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.