Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	17.33	17.43	17.20	17.28	3,695,315	-0.04(-0.22%)
Nov 29, 2006	17.33	17.40	17.23	17.31	4,501,492	+0.11(+0.63%)
Nov 28, 2006	17.20	17.32	17.14	17.20	2,460,117	-0.06(-0.36%)
Nov 27, 2006	17.49	17.54	17.22	17.27	2,974,703	-0.23(-1.32%)
Nov 24, 2006	17.36	17.58	17.30	17.50	2,442,192	+0.13(+0.72%)
Nov 22, 2006	17.38	17.43	17.24	17.37	2,383,635	+0.01(+0.05%)
Nov 21, 2006	17.25	17.40	17.25	17.36	3,241,198	+0.14(+0.80%)
Nov 20, 2006	17.38	17.39	17.14	17.23	3,403,485	+0.05(+0.32%)
Nov 17, 2006	17.09	17.18	16.97	17.17	3,981,648	+0.07(+0.42%)
Nov 16, 2006	16.87	17.17	16.84	17.10	3,114,763	+0.28(+1.67%)
Nov 15, 2006	16.77	16.98	16.71	16.82	2,979,723	+0.10(+0.58%)
Nov 14, 2006	16.55	16.78	16.50	16.72	6,296,926	+0.17(+1.04%)
Nov 13, 2006	16.72	16.77	16.50	16.55	3,316,964	-0.17(-1.00%)
Nov 10, 2006	16.55	16.82	16.54	16.72	3,520,361	+0.19(+1.16%)
Nov 09, 2006	16.74	16.77	16.48	16.53	2,195,296	-0.22(-1.32%)
Nov 08, 2006	16.61	16.86	16.58	16.75	2,671,401	+0.03(+0.20%)
Nov 07, 2006	16.68	16.90	16.61	16.71	3,220,166	+0.04(+0.23%)
Nov 06, 2006	16.55	16.73	16.54	16.68	1,714,410	+0.28(+1.71%)
Nov 03, 2006	16.58	16.63	16.34	16.40	2,432,392	-0.17(-1.04%)
Nov 02, 2006	16.56	16.63	16.48	16.57	3,758,891	-0.08(-0.48%)
Nov 01, 2006	16.87	16.90	16.59	16.65	2,870,735	-0.25(-1.49%)
Oct 31, 2006	16.65	16.99	16.54	16.90	4,033,752	+0.18(+1.08%)
Oct 30, 2006	16.65	16.82	16.65	16.72	3,114,046	-0.02(-0.10%)
Oct 27, 2006	16.99	17.20	16.68	16.74	9,839,754	-0.28(-1.62%)
Oct 26, 2006	17.38	17.51	16.94	17.01	5,490,032	-0.48(-2.75%)
Oct 25, 2006	17.15	18.24	17.15	17.49	11,220,747	+0.82(+4.92%)
Oct 24, 2006	16.49	16.72	16.36	16.67	2,559,545	+0.04(+0.23%)
Oct 23, 2006	16.76	16.81	16.53	16.64	2,680,484	-0.10(-0.60%)
Oct 20, 2006	16.84	16.87	16.65	16.74	2,255,048	-0.10(-0.62%)
Oct 19, 2006	16.92	16.92	16.73	16.84	2,556,199	-0.13(-0.76%)
Oct 18, 2006	16.90	17.08	16.82	16.97	1,957,482	+0.01(+0.07%)
Oct 17, 2006	16.85	17.12	16.84	16.96	1,885,779	-0.04(-0.25%)
Oct 16, 2006	16.49	17.02	16.46	17.00	2,010,542	+0.41(+2.50%)
Oct 13, 2006	16.79	16.80	16.58	16.59	2,060,734	-0.23(-1.39%)
Oct 12, 2006	16.97	17.03	16.76	16.82	1,841,563	-0.13(-0.79%)
Oct 11, 2006	17.03	17.10	16.80	16.95	2,065,514	-0.08(-0.47%)
Oct 10, 2006	16.96	17.15	16.78	17.03	2,823,172	+0.04(+0.22%)
Oct 09, 2006	16.99	17.05	16.88	17.00	2,051,890	+0.05(+0.32%)
Oct 06, 2006	16.95	17.02	16.82	16.94	2,038,506	+0.00(+0.00%)
Oct 05, 2006	16.94	17.03	16.88	16.94	2,441,475	+0.00(+0.00%)
Oct 04, 2006	16.70	17.03	16.66	16.94	1,981,144	+0.24(+1.45%)
Oct 03, 2006	16.67	16.82	16.56	16.70	2,164,942	+0.02(+0.13%)
Oct 02, 2006	16.80	16.86	16.63	16.68	1,630,279	-0.20(-1.17%)
Sep 29, 2006	17.17	17.17	16.80	16.87	2,309,781	-0.23(-1.37%)
Sep 28, 2006	16.65	17.22	16.61	17.11	3,327,958	+0.42(+2.53%)
Sep 27, 2006	16.77	16.92	16.66	16.69	2,332,248	-0.14(-0.85%)
Sep 26, 2006	16.56	16.85	16.46	16.83	2,476,848	+0.22(+1.31%)
Sep 25, 2006	16.48	16.64	16.32	16.61	1,902,510	+0.10(+0.63%)
Sep 22, 2006	16.64	16.71	16.30	16.51	1,671,149	-0.13(-0.80%)
Sep 21, 2006	16.45	16.69	16.38	16.64	2,100,170	+0.09(+0.53%)
Sep 20, 2006	16.53	16.60	16.35	16.55	2,004,328	+0.08(+0.51%)
Sep 19, 2006	16.48	16.70	16.38	16.47	1,961,784	-0.06(-0.35%)
Sep 18, 2006	16.63	16.87	16.33	16.53	3,724,474	+0.29(+1.78%)
Sep 15, 2006	16.61	16.81	16.18	16.24	7,104,059	-0.23(-1.40%)
Sep 14, 2006	16.39	16.60	16.27	16.47	2,705,101	-0.05(-0.28%)
Sep 13, 2006	16.46	16.56	16.36	16.51	2,218,719	+0.05(+0.33%)
Sep 12, 2006	16.10	16.64	16.10	16.46	4,577,497	+0.27(+1.65%)
Sep 11, 2006	15.69	16.25	15.66	16.19	4,132,462	+0.67(+4.28%)
Sep 08, 2006	15.48	15.74	15.42	15.53	2,619,536	+0.04(+0.27%)
Sep 07, 2006	15.44	15.55	15.42	15.48	1,833,197	+0.01(+0.08%)
Sep 06, 2006	15.62	15.63	15.40	15.47	2,451,035	-0.23(-1.49%)
Sep 05, 2006	15.70	15.76	15.56	15.71	1,506,472	+0.02(+0.13%)

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.