Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	18.32	18.52	18.29	18.40	588,489	+0.03(+0.18%)
Nov 29, 2006	18.13	18.45	18.13	18.37	156,537	+0.25(+1.35%)
Nov 28, 2006	17.89	18.13	17.89	18.12	402,194	+0.08(+0.43%)
Nov 27, 2006	18.21	18.26	18.04	18.05	441,406	-0.23(-1.24%)
Nov 24, 2006	18.21	18.32	18.18	18.27	132,514	+0.00(+0.00%)
Nov 22, 2006	18.27	18.34	18.24	18.27	619,177	-0.04(-0.21%)
Nov 21, 2006	18.32	18.38	18.27	18.31	780,364	+0.03(+0.18%)
Nov 20, 2006	18.25	18.44	18.25	18.28	5,552,603	-0.05(-0.28%)
Nov 17, 2006	18.17	18.38	18.14	18.33	2,264,685	+0.10(+0.53%)
Nov 16, 2006	18.21	18.23	18.11	18.23	572,835	+0.05(+0.25%)
Nov 15, 2006	18.31	18.31	18.05	18.19	1,180,699	-0.14(-0.74%)
Nov 14, 2006	18.21	18.32	18.11	18.32	475,193	+0.05(+0.28%)
Nov 13, 2006	18.14	18.36	18.14	18.27	431,021	+0.02(+0.11%)
Nov 10, 2006	18.23	18.36	18.12	18.25	688,302	-0.10(-0.56%)
Nov 09, 2006	18.58	18.63	18.29	18.36	538,893	-0.26(-1.39%)
Nov 08, 2006	18.61	18.65	18.49	18.61	160,102	-0.05(-0.24%)
Nov 07, 2006	18.64	18.70	18.54	18.66	278,513	+0.08(+0.45%)
Nov 06, 2006	18.34	18.58	18.34	18.58	183,815	+0.21(+1.16%)
Nov 03, 2006	18.50	18.51	18.30	18.36	594,534	-0.11(-0.59%)
Nov 02, 2006	18.32	18.47	18.29	18.47	615,302	+0.10(+0.56%)
Nov 01, 2006	18.53	18.59	18.33	18.37	378,790	-0.15(-0.80%)
Oct 31, 2006	18.62	18.62	18.29	18.52	2,096,988	-0.06(-0.35%)
Oct 30, 2006	18.82	18.82	18.54	18.58	813,067	-0.17(-0.93%)
Oct 27, 2006	18.85	18.86	18.72	18.76	314,315	-0.10(-0.55%)
Oct 26, 2006	18.78	18.88	18.70	18.86	420,792	+0.25(+1.35%)
Oct 25, 2006	18.56	18.65	18.54	18.61	391,964	+0.11(+0.59%)
Oct 24, 2006	18.49	18.58	18.45	18.50	430,091	-0.01(-0.07%)
Oct 23, 2006	18.49	18.57	18.41	18.51	271,384	+0.06(+0.31%)
Oct 20, 2006	18.30	18.49	18.26	18.45	189,240	+0.17(+0.95%)
Oct 19, 2006	18.09	18.29	18.09	18.28	407,618	+0.19(+1.03%)
Oct 18, 2006	18.23	18.26	17.99	18.09	364,221	-0.02(-0.11%)
Oct 17, 2006	18.03	18.13	17.96	18.11	357,247	-0.06(-0.32%)
Oct 16, 2006	18.30	18.30	18.12	18.17	356,782	-0.08(-0.42%)
Oct 13, 2006	18.27	18.27	18.11	18.25	354,612	+0.01(+0.04%)
Oct 12, 2006	18.10	18.24	18.04	18.24	680,087	+0.26(+1.47%)
Oct 11, 2006	18.16	18.16	17.92	17.98	12,377,038	-0.05(-0.29%)
Oct 10, 2006	18.00	18.03	17.88	18.03	802,218	+0.05(+0.25%)
Oct 09, 2006	17.94	17.99	17.87	17.98	962,011	+0.05(+0.29%)
Oct 06, 2006	17.92	17.97	17.82	17.93	297,267	-0.01(-0.07%)
Oct 05, 2006	18.08	18.08	17.90	17.94	480,773	-0.12(-0.64%)
Oct 04, 2006	17.87	18.07	17.81	18.06	533,778	+0.19(+1.08%)
Oct 03, 2006	17.82	17.92	17.72	17.87	489,142	+0.06(+0.33%)
Oct 02, 2006	17.52	17.89	17.52	17.81	262,239	-0.05(-0.29%)
Sep 29, 2006	17.78	17.86	17.70	17.86	472,713	+0.17(+0.95%)
Sep 28, 2006	17.74	17.81	17.65	17.69	357,092	-0.10(-0.58%)
Sep 27, 2006	18.09	18.10	17.70	17.79	742,082	-0.30(-1.64%)
Sep 26, 2006	18.12	18.19	17.94	18.09	1,047,254	-0.09(-0.50%)
Sep 25, 2006	18.12	18.21	18.07	18.18	648,935	+0.24(+1.33%)
Sep 22, 2006	17.90	18.02	17.89	17.94	943,567	+0.05(+0.29%)
Sep 21, 2006	17.95	18.02	17.86	17.89	765,796	-0.01(-0.07%)
Sep 20, 2006	17.65	17.90	17.65	17.90	273,708	+0.27(+1.54%)
Sep 19, 2006	17.72	17.76	17.54	17.63	375,536	-0.07(-0.40%)
Sep 18, 2006	17.65	17.77	17.61	17.70	347,793	-0.01(-0.04%)
Sep 15, 2006	17.85	17.89	17.65	17.71	1,138,542	-0.08(-0.47%)
Sep 14, 2006	17.76	17.81	17.69	17.79	567,721	+0.05(+0.29%)
Sep 13, 2006	17.69	17.76	17.62	17.74	2,985,070	+0.05(+0.29%)
Sep 12, 2006	17.47	17.69	17.47	17.69	978,129	+0.24(+1.37%)
Sep 11, 2006	17.31	17.45	17.24	17.45	985,879	+0.14(+0.82%)
Sep 08, 2006	17.36	17.40	17.25	17.31	200,089	+0.03(+0.15%)
Sep 07, 2006	17.30	17.32	17.21	17.29	864,058	-0.08(-0.45%)
Sep 06, 2006	17.37	17.44	17.33	17.36	476,743	-0.10(-0.55%)
Sep 05, 2006	17.37	17.48	17.33	17.46	541,683	+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.