Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	17.39	17.47	17.32	17.43	37,062	+0.04(+0.20%)
Nov 29, 2006	17.32	17.40	17.27	17.40	723,566	+0.13(+0.73%)
Nov 28, 2006	17.23	17.27	17.14	17.27	59,503	+0.06(+0.38%)
Nov 27, 2006	17.35	17.36	17.20	17.20	47,603	-0.26(-1.48%)
Nov 24, 2006	17.45	17.49	17.41	17.46	9,180	-0.04(-0.22%)
Nov 22, 2006	17.46	17.51	17.40	17.50	18,701	+0.06(+0.32%)
Nov 21, 2006	17.43	17.50	17.43	17.45	52,023	-0.03(-0.17%)
Nov 20, 2006	17.49	17.54	17.46	17.48	400,885	-0.02(-0.13%)
Nov 17, 2006	17.42	17.52	17.42	17.50	588,577	+0.04(+0.24%)
Nov 16, 2006	17.42	17.50	17.38	17.46	48,283	+0.10(+0.58%)
Nov 15, 2006	17.32	17.41	17.32	17.36	106,086	+0.07(+0.41%)
Nov 14, 2006	17.16	17.30	17.12	17.29	735,127	+0.14(+0.84%)
Nov 13, 2006	17.18	17.23	17.14	17.14	95,886	-0.06(-0.36%)
Nov 10, 2006	17.17	17.20	17.14	17.20	55,423	+0.07(+0.40%)
Nov 09, 2006	17.19	17.22	17.13	17.14	82,285	-0.11(-0.61%)
Nov 08, 2006	17.18	17.26	17.18	17.24	509,012	+0.09(+0.50%)
Nov 07, 2006	17.16	17.20	17.13	17.16	36,382	-0.00(-0.02%)
Nov 06, 2006	17.05	17.16	17.05	17.16	461,069	+0.11(+0.64%)
Nov 03, 2006	17.16	17.16	17.02	17.05	246,515	-0.04(-0.21%)
Nov 02, 2006	17.09	17.09	17.01	17.09	218,294	-0.01(-0.07%)
Nov 01, 2006	17.14	17.18	17.07	17.10	127,508	-0.06(-0.36%)
Oct 31, 2006	17.22	17.22	17.10	17.16	272,017	-0.03(-0.17%)
Oct 30, 2006	17.15	17.20	17.15	17.19	1,402,590	+0.01(+0.07%)
Oct 27, 2006	17.23	17.25	17.15	17.18	115,607	-0.10(-0.56%)
Oct 26, 2006	17.25	17.28	17.19	17.28	1,450,193	+0.11(+0.62%)
Oct 25, 2006	17.07	17.21	17.04	17.17	93,846	+0.11(+0.62%)
Oct 24, 2006	16.96	17.07	16.95	17.06	120,707	+0.01(+0.03%)
Oct 23, 2006	16.91	17.06	16.90	17.06	113,907	+0.13(+0.76%)
Oct 20, 2006	16.93	16.94	16.83	16.93	38,082	+0.04(+0.21%)
Oct 19, 2006	16.87	16.91	16.82	16.89	27,881	+0.05(+0.28%)
Oct 18, 2006	16.82	16.89	16.78	16.85	49,303	+0.06(+0.37%)
Oct 17, 2006	16.77	16.80	16.70	16.78	196,192	-0.07(-0.42%)
Oct 16, 2006	16.77	16.85	16.73	16.85	703,845	+0.06(+0.35%)
Oct 13, 2006	16.77	16.81	16.73	16.80	871,816	-0.03(-0.16%)
Oct 12, 2006	16.75	16.85	16.75	16.82	165,930	+0.06(+0.35%)
Oct 11, 2006	16.73	16.82	16.70	16.76	91,465	-0.02(-0.14%)
Oct 10, 2006	16.84	16.84	16.73	16.79	96,566	-0.05(-0.30%)
Oct 09, 2006	16.75	16.84	16.71	16.84	162,530	+0.07(+0.44%)
Oct 06, 2006	16.79	16.83	16.73	16.76	103,366	-0.09(-0.51%)
Oct 05, 2006	16.79	16.87	16.77	16.85	799,731	+0.06(+0.33%)
Oct 04, 2006	16.53	16.79	16.53	16.79	178,171	+0.23(+1.40%)
Oct 03, 2006	16.64	16.66	16.56	16.56	818,432	-0.07(-0.42%)
Oct 02, 2006	16.64	16.67	16.60	16.63	60,183	-0.04(-0.23%)
Sep 29, 2006	16.75	16.75	16.67	16.67	64,944	-0.06(-0.35%)
Sep 28, 2006	16.78	16.78	16.66	16.73	62,224	-0.03(-0.19%)
Sep 27, 2006	16.68	16.79	16.68	16.76	65,964	+0.04(+0.26%)
Sep 26, 2006	16.60	16.72	16.55	16.72	71,744	+0.02(+0.09%)
Sep 25, 2006	16.68	16.78	16.57	16.70	140,089	+0.01(+0.05%)
Sep 22, 2006	16.71	16.71	16.64	16.69	177,831	-0.00(-0.02%)
Sep 21, 2006	16.82	16.83	16.67	16.70	73,444	-0.08(-0.49%)
Sep 20, 2006	16.70	16.79	16.70	16.78	219,654	+0.07(+0.44%)
Sep 19, 2006	16.70	16.72	16.60	16.70	1,117,992	+0.02(+0.12%)
Sep 18, 2006	16.77	16.77	16.65	16.68	238,355	-0.06(-0.39%)
Sep 15, 2006	16.80	16.81	16.70	16.75	1,762,673	+0.01(+0.07%)
Sep 14, 2006	16.70	16.76	16.63	16.74	128,188	+0.04(+0.26%)
Sep 13, 2006	16.74	16.75	16.68	16.69	86,705	-0.06(-0.35%)
Sep 12, 2006	16.59	16.77	16.59	16.75	271,337	+0.16(+0.98%)
Sep 11, 2006	16.54	16.62	16.50	16.59	181,231	+0.05(+0.32%)
Sep 08, 2006	16.48	16.54	16.48	16.54	48,623	+0.09(+0.54%)
Sep 07, 2006	16.48	16.53	16.43	16.45	81,605	-0.06(-0.36%)
Sep 06, 2006	16.58	16.58	16.50	16.51	257,056	-0.09(-0.57%)
Sep 05, 2006	16.67	16.67	16.56	16.60	126,148	-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.