Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	17.63	17.73	17.44	17.69	343,667	-0.00(-0.03%)
Nov 29, 2006	17.58	17.75	17.50	17.69	142,149	+0.16(+0.93%)
Nov 28, 2006	17.58	17.58	17.36	17.53	116,855	-0.11(-0.60%)
Nov 27, 2006	17.77	17.82	17.58	17.64	226,185	-0.21(-1.18%)
Nov 24, 2006	17.96	17.96	17.72	17.85	72,119	-0.02(-0.13%)
Nov 22, 2006	17.90	17.94	17.70	17.87	192,529	+0.04(+0.24%)
Nov 21, 2006	17.82	17.91	17.78	17.83	140,895	+0.13(+0.73%)
Nov 20, 2006	17.45	17.75	17.44	17.70	242,281	+0.30(+1.73%)
Nov 17, 2006	17.46	17.50	17.35	17.40	102,222	-0.06(-0.33%)
Nov 16, 2006	17.32	17.48	17.25	17.46	176,641	+0.21(+1.22%)
Nov 15, 2006	17.22	17.38	17.18	17.25	212,806	+0.02(+0.14%)
Nov 14, 2006	16.92	17.22	16.92	17.22	196,082	+0.33(+1.93%)
Nov 13, 2006	16.41	16.90	16.39	16.90	141,104	+0.45(+2.76%)
Nov 10, 2006	16.32	16.45	16.28	16.44	73,583	+0.09(+0.53%)
Nov 09, 2006	16.55	16.55	16.28	16.36	122,708	-0.17(-1.01%)
Nov 08, 2006	16.16	16.56	16.03	16.52	108,493	+0.31(+1.89%)
Nov 07, 2006	16.39	16.55	16.22	16.22	113,301	-0.22(-1.31%)
Nov 06, 2006	16.33	16.51	16.30	16.43	139,641	+0.20(+1.21%)
Nov 03, 2006	15.99	16.24	15.99	16.24	284,508	+0.24(+1.53%)
Nov 02, 2006	15.80	16.02	15.79	15.99	250,225	+0.15(+0.97%)
Nov 01, 2006	15.74	15.90	15.65	15.84	559,400	+0.14(+0.91%)
Oct 31, 2006	15.79	15.85	15.48	15.70	156,782	-0.02(-0.15%)
Oct 30, 2006	15.52	15.77	15.50	15.72	373,351	+0.12(+0.77%)
Oct 27, 2006	15.98	16.04	15.57	15.60	166,398	-0.47(-2.95%)
Oct 26, 2006	15.86	16.12	15.86	16.07	234,964	+0.31(+1.97%)
Oct 25, 2006	15.70	15.77	15.54	15.76	64,594	+0.07(+0.46%)
Oct 24, 2006	15.72	15.83	15.67	15.69	85,080	-0.02(-0.15%)
Oct 23, 2006	15.67	15.74	15.61	15.71	82,363	-0.01(-0.09%)
Oct 20, 2006	15.78	15.85	15.61	15.73	66,684	+0.02(+0.15%)
Oct 19, 2006	15.66	15.79	15.66	15.70	149,675	+0.08(+0.52%)
Oct 18, 2006	15.57	15.66	15.46	15.62	156,155	+0.10(+0.65%)
Oct 17, 2006	15.52	15.62	15.43	15.52	206,743	-0.10(-0.61%)
Oct 16, 2006	15.61	15.64	15.53	15.62	86,543	+0.01(+0.06%)
Oct 13, 2006	15.67	15.67	15.56	15.61	199,427	+0.00(+0.03%)
Oct 12, 2006	15.61	15.67	15.59	15.60	318,582	+0.04(+0.25%)
Oct 11, 2006	15.51	15.67	15.48	15.57	171,206	+0.01(+0.06%)
Oct 10, 2006	15.55	15.59	15.48	15.56	96,369	+0.03(+0.22%)
Oct 09, 2006	15.36	15.55	15.26	15.52	155,946	+0.12(+0.81%)
Oct 06, 2006	15.45	15.49	15.36	15.40	89,888	-0.10(-0.62%)
Oct 05, 2006	15.50	15.60	15.47	15.49	243,117	+0.02(+0.12%)
Oct 04, 2006	15.28	15.49	15.28	15.48	116,855	+0.15(+0.97%)
Oct 03, 2006	15.36	15.53	15.30	15.33	109,538	-0.00(-0.03%)
Oct 02, 2006	15.28	15.37	15.15	15.33	134,833	+0.05(+0.31%)
Sep 29, 2006	15.31	15.46	15.26	15.28	192,738	+0.07(+0.44%)
Sep 28, 2006	15.25	15.30	15.10	15.22	55,605	+0.02(+0.13%)
Sep 27, 2006	15.14	15.31	15.10	15.20	726,635	+0.07(+0.44%)
Sep 26, 2006	15.12	15.18	15.02	15.13	252,315	+0.06(+0.41%)
Sep 25, 2006	14.97	15.21	14.88	15.07	160,963	+0.10(+0.64%)
Sep 22, 2006	14.97	15.02	14.93	14.97	146,539	-0.05(-0.35%)
Sep 21, 2006	14.95	15.04	14.84	15.03	429,793	+0.12(+0.83%)
Sep 20, 2006	14.83	15.02	14.72	14.90	250,643	+0.02(+0.13%)
Sep 19, 2006	14.83	14.88	14.62	14.88	57,068	+0.05(+0.32%)
Sep 18, 2006	14.92	14.99	14.73	14.83	96,159	-0.26(-1.71%)
Sep 15, 2006	14.94	15.19	14.93	15.09	307,293	+0.16(+1.09%)
Sep 14, 2006	14.92	14.97	14.84	14.93	80,063	-0.04(-0.26%)
Sep 13, 2006	14.81	15.00	14.81	14.97	137,968	+0.18(+1.20%)
Sep 12, 2006	14.69	14.84	14.65	14.79	138,595	+0.15(+1.05%)
Sep 11, 2006	14.65	14.82	14.59	14.64	56,859	-0.06(-0.42%)
Sep 08, 2006	14.81	14.95	14.55	14.70	145,285	-0.13(-0.90%)
Sep 07, 2006	14.99	15.02	14.79	14.83	107,239	-0.25(-1.65%)
Sep 06, 2006	15.23	15.27	15.02	15.08	105,148	-0.19(-1.25%)
Sep 05, 2006	15.26	15.32	15.21	15.27	85,498	+0.06(+0.41%)

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.