Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	18.32	18.53	18.29	18.40	588,438	+0.03(+0.18%)
Nov 29, 2006	18.13	18.45	18.13	18.37	156,524	+0.25(+1.35%)
Nov 28, 2006	17.89	18.13	17.89	18.13	402,159	+0.08(+0.43%)
Nov 27, 2006	18.21	18.26	18.04	18.05	441,367	-0.23(-1.24%)
Nov 24, 2006	18.21	18.33	18.18	18.27	132,503	+0.00(+0.00%)
Nov 22, 2006	18.27	18.34	18.24	18.27	619,123	-0.04(-0.21%)
Nov 21, 2006	18.32	18.38	18.27	18.31	780,297	+0.03(+0.18%)
Nov 20, 2006	18.25	18.44	18.25	18.28	5,552,123	-0.05(-0.28%)
Nov 17, 2006	18.17	18.38	18.14	18.33	2,264,490	+0.10(+0.53%)
Nov 16, 2006	18.21	18.24	18.11	18.24	572,786	+0.05(+0.25%)
Nov 15, 2006	18.31	18.31	18.05	18.19	1,180,597	-0.14(-0.74%)
Nov 14, 2006	18.21	18.33	18.11	18.33	475,152	+0.05(+0.28%)
Nov 13, 2006	18.14	18.36	18.14	18.27	430,984	+0.02(+0.11%)
Nov 10, 2006	18.24	18.36	18.12	18.25	688,242	-0.10(-0.56%)
Nov 09, 2006	18.58	18.63	18.29	18.36	538,847	-0.26(-1.39%)
Nov 08, 2006	18.62	18.65	18.49	18.62	160,088	-0.05(-0.24%)
Nov 07, 2006	18.64	18.70	18.55	18.66	278,489	+0.08(+0.45%)
Nov 06, 2006	18.34	18.58	18.34	18.58	183,799	+0.21(+1.16%)
Nov 03, 2006	18.51	18.51	18.30	18.36	594,482	-0.11(-0.59%)
Nov 02, 2006	18.33	18.47	18.29	18.47	615,249	+0.10(+0.56%)
Nov 01, 2006	18.53	18.59	18.33	18.37	378,758	-0.15(-0.80%)
Oct 31, 2006	18.62	18.62	18.29	18.52	2,096,807	-0.06(-0.35%)
Oct 30, 2006	18.82	18.82	18.54	18.58	812,997	-0.17(-0.93%)
Oct 27, 2006	18.85	18.86	18.72	18.76	314,288	-0.10(-0.55%)
Oct 26, 2006	18.78	18.88	18.70	18.86	420,756	+0.25(+1.35%)
Oct 25, 2006	18.56	18.65	18.55	18.61	391,931	+0.11(+0.59%)
Oct 24, 2006	18.49	18.58	18.45	18.50	430,054	-0.01(-0.07%)
Oct 23, 2006	18.49	18.57	18.42	18.51	271,360	+0.06(+0.31%)
Oct 20, 2006	18.31	18.49	18.26	18.45	189,224	+0.17(+0.95%)
Oct 19, 2006	18.09	18.29	18.09	18.28	407,583	+0.19(+1.03%)
Oct 18, 2006	18.23	18.27	17.99	18.09	364,190	-0.02(-0.11%)
Oct 17, 2006	18.04	18.13	17.96	18.11	357,216	-0.06(-0.32%)
Oct 16, 2006	18.31	18.31	18.13	18.17	356,751	-0.08(-0.42%)
Oct 13, 2006	18.27	18.27	18.11	18.25	354,582	+0.01(+0.04%)
Oct 12, 2006	18.10	18.24	18.04	18.24	680,028	+0.26(+1.47%)
Oct 11, 2006	18.16	18.16	17.92	17.98	12,375,969	-0.05(-0.29%)
Oct 10, 2006	18.00	18.03	17.88	18.03	802,149	+0.05(+0.25%)
Oct 09, 2006	17.94	18.00	17.87	17.98	961,927	+0.05(+0.29%)
Oct 06, 2006	17.92	17.97	17.82	17.93	297,241	-0.01(-0.07%)
Oct 05, 2006	18.08	18.08	17.90	17.94	480,731	-0.12(-0.64%)
Oct 04, 2006	17.87	18.07	17.82	18.06	533,732	+0.19(+1.08%)
Oct 03, 2006	17.82	17.92	17.72	17.87	489,100	+0.06(+0.33%)
Oct 02, 2006	17.52	17.89	17.52	17.81	262,217	-0.05(-0.29%)
Sep 29, 2006	17.78	17.86	17.71	17.86	472,672	+0.17(+0.95%)
Sep 28, 2006	17.74	17.82	17.65	17.69	357,061	-0.10(-0.58%)
Sep 27, 2006	18.09	18.10	17.71	17.80	742,018	-0.30(-1.64%)
Sep 26, 2006	18.12	18.20	17.94	18.09	1,047,164	-0.09(-0.50%)
Sep 25, 2006	18.13	18.21	18.07	18.18	648,879	+0.24(+1.33%)
Sep 22, 2006	17.91	18.02	17.89	17.94	943,485	+0.05(+0.29%)
Sep 21, 2006	17.95	18.02	17.86	17.89	765,729	-0.01(-0.07%)
Sep 20, 2006	17.65	17.91	17.65	17.91	273,685	+0.27(+1.54%)
Sep 19, 2006	17.73	17.76	17.54	17.64	375,503	-0.07(-0.40%)
Sep 18, 2006	17.65	17.77	17.62	17.71	347,763	-0.01(-0.04%)
Sep 15, 2006	17.85	17.89	17.65	17.71	1,138,444	-0.08(-0.47%)
Sep 14, 2006	17.76	17.81	17.69	17.80	567,672	+0.05(+0.29%)
Sep 13, 2006	17.69	17.76	17.62	17.74	2,984,812	+0.05(+0.29%)
Sep 12, 2006	17.47	17.69	17.47	17.69	978,045	+0.24(+1.37%)
Sep 11, 2006	17.31	17.45	17.24	17.45	985,794	+0.14(+0.82%)
Sep 08, 2006	17.36	17.40	17.25	17.31	200,072	+0.03(+0.15%)
Sep 07, 2006	17.30	17.33	17.21	17.29	863,983	-0.08(-0.45%)
Sep 06, 2006	17.37	17.44	17.33	17.36	476,702	-0.10(-0.55%)
Sep 05, 2006	17.37	17.48	17.33	17.46	541,636	+0.04(+0.22%)

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.