Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	17.78	17.96	17.65	17.84	134,780	+0.03(+0.19%)
Nov 29, 2006	17.71	17.89	17.53	17.81	120,219	+0.31(+1.79%)
Nov 28, 2006	17.16	17.66	17.16	17.49	472,235	-0.17(-0.98%)
Nov 27, 2006	18.04	18.04	17.52	17.67	313,335	-0.32(-1.77%)
Nov 24, 2006	17.78	18.01	17.78	17.99	35,334	+0.00(+0.00%)
Nov 22, 2006	17.97	18.02	17.87	17.99	140,103	-0.01(-0.03%)
Nov 21, 2006	17.98	18.07	17.84	17.99	100,173	-0.01(-0.06%)
Nov 20, 2006	17.73	18.04	17.71	18.00	378,166	+0.20(+1.11%)
Nov 17, 2006	17.88	17.91	17.77	17.81	201,932	-0.07(-0.39%)
Nov 16, 2006	18.03	18.10	17.84	17.88	113,482	-0.10(-0.55%)
Nov 15, 2006	17.91	18.03	17.74	17.97	176,516	+0.07(+0.39%)
Nov 14, 2006	17.37	17.92	17.37	17.91	146,293	+0.48(+2.76%)
Nov 13, 2006	17.38	17.47	17.20	17.42	169,255	-0.03(-0.20%)
Nov 10, 2006	17.27	17.46	17.24	17.46	81,815	+0.15(+0.84%)
Nov 09, 2006	17.45	17.45	17.23	17.31	342,220	-0.06(-0.37%)
Nov 08, 2006	16.97	17.45	16.97	17.38	132,473	+0.26(+1.53%)
Nov 07, 2006	16.95	17.15	16.95	17.12	142,880	+0.13(+0.75%)
Nov 06, 2006	16.80	17.05	16.80	16.99	138,959	+0.08(+0.45%)
Nov 03, 2006	16.91	16.95	16.72	16.91	149,529	+0.14(+0.83%)
Nov 02, 2006	16.73	16.85	16.59	16.77	155,539	-0.02(-0.10%)
Nov 01, 2006	17.41	17.41	16.74	16.79	257,455	-0.58(-3.34%)
Oct 31, 2006	18.06	18.06	17.34	17.37	211,842	-0.74(-4.07%)
Oct 30, 2006	17.85	18.20	17.77	18.11	126,122	+0.17(+0.97%)
Oct 27, 2006	18.03	18.12	17.69	17.93	64,218	-0.14(-0.77%)
Oct 26, 2006	18.04	18.20	17.89	18.07	119,261	+0.10(+0.58%)
Oct 25, 2006	17.98	18.13	17.64	17.97	91,416	+0.00(+0.00%)
Oct 24, 2006	17.82	17.97	17.76	17.97	86,533	+0.12(+0.68%)
Oct 23, 2006	17.55	17.85	17.53	17.85	100,271	+0.18(+1.02%)
Oct 20, 2006	17.53	17.73	17.37	17.67	133,049	+0.26(+1.50%)
Oct 19, 2006	17.30	17.55	17.22	17.41	164,786	+0.11(+0.64%)
Oct 18, 2006	17.28	17.35	17.22	17.30	159,359	+0.03(+0.20%)
Oct 17, 2006	17.26	17.32	17.21	17.26	156,665	-0.11(-0.63%)
Oct 16, 2006	17.35	17.40	17.26	17.37	108,306	+0.09(+0.50%)
Oct 13, 2006	17.39	17.39	17.24	17.28	151,548	-0.01(-0.03%)
Oct 12, 2006	17.23	17.33	17.06	17.29	137,854	+0.12(+0.68%)
Oct 11, 2006	17.21	17.29	17.05	17.17	91,600	-0.10(-0.60%)
Oct 10, 2006	17.15	17.29	17.00	17.28	91,152	+0.09(+0.51%)
Oct 09, 2006	17.20	17.23	17.03	17.19	93,915	-0.03(-0.17%)
Oct 06, 2006	17.17	17.35	17.13	17.22	72,900	-0.04(-0.24%)
Oct 05, 2006	17.31	17.33	17.19	17.26	129,721	-0.02(-0.10%)
Oct 04, 2006	16.99	17.33	16.99	17.28	127,184	+0.18(+1.05%)
Oct 03, 2006	16.92	17.30	16.92	17.10	122,018	+0.09(+0.51%)
Oct 02, 2006	16.91	17.06	16.83	17.01	124,707	+0.05(+0.27%)
Sep 29, 2006	17.21	17.30	16.97	16.97	125,509	-0.28(-1.62%)
Sep 28, 2006	17.23	17.32	17.17	17.24	83,005	-0.01(-0.03%)
Sep 27, 2006	17.05	17.32	17.05	17.25	78,908	+0.08(+0.44%)
Sep 26, 2006	17.30	17.35	17.02	17.17	106,383	-0.08(-0.47%)
Sep 25, 2006	17.03	17.35	16.81	17.26	121,307	+0.35(+2.09%)
Sep 22, 2006	17.12	17.13	16.61	16.90	149,536	-0.30(-1.72%)
Sep 21, 2006	17.50	17.50	17.08	17.20	81,064	-0.21(-1.20%)
Sep 20, 2006	17.42	17.55	17.28	17.41	110,824	+0.06(+0.33%)
Sep 19, 2006	17.55	17.55	17.13	17.35	92,593	-0.15(-0.86%)
Sep 18, 2006	17.59	17.59	17.31	17.50	95,271	-0.09(-0.49%)
Sep 15, 2006	17.46	17.64	17.37	17.59	305,976	+0.25(+1.44%)
Sep 14, 2006	17.44	17.60	17.13	17.34	193,197	-0.23(-1.29%)
Sep 13, 2006	17.61	17.87	17.47	17.56	192,387	-0.11(-0.62%)
Sep 12, 2006	17.58	17.75	17.49	17.67	176,959	+0.07(+0.40%)
Sep 11, 2006	17.41	17.64	17.35	17.60	95,154	+0.12(+0.70%)
Sep 08, 2006	17.20	17.50	17.19	17.48	194,281	+0.41(+2.38%)
Sep 07, 2006	17.21	17.28	17.08	17.08	103,928	-0.15(-0.88%)
Sep 06, 2006	17.51	17.52	17.23	17.23	74,141	-0.38(-2.14%)
Sep 05, 2006	17.64	17.70	17.49	17.60	135,250	+0.02(+0.10%)

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.