Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	17.39	17.47	17.32	17.43	37,065	+0.04(+0.20%)
Nov 29, 2006	17.32	17.39	17.27	17.39	723,618	+0.13(+0.73%)
Nov 28, 2006	17.23	17.27	17.14	17.27	59,508	+0.06(+0.38%)
Nov 27, 2006	17.35	17.36	17.20	17.20	47,606	-0.26(-1.48%)
Nov 24, 2006	17.45	17.49	17.41	17.46	9,181	-0.04(-0.22%)
Nov 22, 2006	17.46	17.51	17.40	17.50	18,702	+0.06(+0.32%)
Nov 21, 2006	17.43	17.50	17.43	17.44	52,027	-0.03(-0.17%)
Nov 20, 2006	17.49	17.54	17.46	17.47	400,914	-0.02(-0.13%)
Nov 17, 2006	17.42	17.52	17.42	17.50	588,619	+0.04(+0.24%)
Nov 16, 2006	17.42	17.50	17.38	17.46	48,286	+0.10(+0.58%)
Nov 15, 2006	17.32	17.41	17.32	17.36	106,094	+0.07(+0.41%)
Nov 14, 2006	17.16	17.29	17.12	17.29	735,179	+0.14(+0.84%)
Nov 13, 2006	17.17	17.23	17.14	17.14	95,892	-0.06(-0.36%)
Nov 10, 2006	17.17	17.20	17.14	17.20	55,427	+0.07(+0.40%)
Nov 09, 2006	17.19	17.22	17.13	17.14	82,291	-0.11(-0.61%)
Nov 08, 2006	17.17	17.26	17.17	17.24	509,048	+0.09(+0.50%)
Nov 07, 2006	17.16	17.20	17.13	17.16	36,384	-0.00(-0.02%)
Nov 06, 2006	17.05	17.16	17.05	17.16	461,102	+0.11(+0.64%)
Nov 03, 2006	17.16	17.16	17.02	17.05	246,533	-0.04(-0.21%)
Nov 02, 2006	17.09	17.09	17.01	17.09	218,309	-0.01(-0.07%)
Nov 01, 2006	17.14	17.18	17.07	17.10	127,517	-0.06(-0.36%)
Oct 31, 2006	17.22	17.22	17.10	17.16	272,036	-0.03(-0.17%)
Oct 30, 2006	17.14	17.20	17.14	17.19	1,402,690	+0.01(+0.07%)
Oct 27, 2006	17.23	17.25	17.15	17.18	115,615	-0.10(-0.56%)
Oct 26, 2006	17.25	17.28	17.19	17.27	1,450,296	+0.11(+0.62%)
Oct 25, 2006	17.07	17.21	17.04	17.17	93,852	+0.11(+0.62%)
Oct 24, 2006	16.96	17.07	16.95	17.06	120,716	+0.01(+0.03%)
Oct 23, 2006	16.91	17.06	16.90	17.06	113,915	+0.13(+0.76%)
Oct 20, 2006	16.92	16.94	16.83	16.93	38,085	+0.04(+0.21%)
Oct 19, 2006	16.87	16.91	16.82	16.89	27,883	+0.05(+0.28%)
Oct 18, 2006	16.82	16.89	16.78	16.84	49,306	+0.06(+0.37%)
Oct 17, 2006	16.77	16.80	16.70	16.78	196,206	-0.07(-0.42%)
Oct 16, 2006	16.77	16.85	16.73	16.85	703,895	+0.06(+0.35%)
Oct 13, 2006	16.77	16.81	16.73	16.79	871,878	-0.03(-0.16%)
Oct 12, 2006	16.75	16.85	16.75	16.82	165,942	+0.06(+0.35%)
Oct 11, 2006	16.73	16.82	16.70	16.76	91,472	-0.02(-0.14%)
Oct 10, 2006	16.84	16.84	16.72	16.79	96,573	-0.05(-0.30%)
Oct 09, 2006	16.75	16.84	16.71	16.84	162,542	+0.07(+0.44%)
Oct 06, 2006	16.79	16.83	16.73	16.76	103,374	-0.09(-0.51%)
Oct 05, 2006	16.79	16.87	16.77	16.85	799,788	+0.06(+0.33%)
Oct 04, 2006	16.53	16.79	16.53	16.79	178,184	+0.23(+1.40%)
Oct 03, 2006	16.64	16.66	16.56	16.56	818,490	-0.07(-0.42%)
Oct 02, 2006	16.64	16.67	16.60	16.63	60,188	-0.04(-0.23%)
Sep 29, 2006	16.74	16.75	16.67	16.67	64,948	-0.06(-0.35%)
Sep 28, 2006	16.78	16.78	16.66	16.73	62,228	-0.03(-0.19%)
Sep 27, 2006	16.67	16.79	16.67	16.76	65,968	+0.04(+0.26%)
Sep 26, 2006	16.60	16.72	16.55	16.72	71,749	+0.02(+0.09%)
Sep 25, 2006	16.68	16.78	16.57	16.70	140,098	+0.01(+0.05%)
Sep 22, 2006	16.71	16.71	16.64	16.69	177,844	-0.00(-0.02%)
Sep 21, 2006	16.82	16.83	16.67	16.69	73,449	-0.08(-0.49%)
Sep 20, 2006	16.69	16.79	16.69	16.78	219,669	+0.07(+0.44%)
Sep 19, 2006	16.70	16.72	16.60	16.70	1,118,071	+0.02(+0.12%)
Sep 18, 2006	16.77	16.77	16.64	16.68	238,372	-0.06(-0.39%)
Sep 15, 2006	16.80	16.81	16.70	16.75	1,762,798	+0.01(+0.07%)
Sep 14, 2006	16.70	16.76	16.63	16.74	128,197	+0.04(+0.26%)
Sep 13, 2006	16.74	16.75	16.68	16.69	86,711	-0.06(-0.35%)
Sep 12, 2006	16.59	16.77	16.59	16.75	271,356	+0.16(+0.98%)
Sep 11, 2006	16.54	16.62	16.50	16.59	181,244	+0.05(+0.32%)
Sep 08, 2006	16.48	16.54	16.48	16.54	48,626	+0.09(+0.54%)
Sep 07, 2006	16.48	16.53	16.43	16.45	81,611	-0.06(-0.36%)
Sep 06, 2006	16.58	16.58	16.50	16.51	257,074	-0.09(-0.57%)
Sep 05, 2006	16.67	16.67	16.56	16.60	126,157	-0.06(-0.39%)

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.