Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	17.67	17.77	17.53	17.61	3,625,129	-0.04(-0.22%)
Nov 29, 2006	17.67	17.73	17.57	17.65	4,415,994	+0.11(+0.63%)
Nov 28, 2006	17.53	17.66	17.47	17.54	2,413,392	-0.06(-0.36%)
Nov 27, 2006	17.83	17.88	17.55	17.60	2,918,204	-0.23(-1.31%)
Nov 24, 2006	17.70	17.92	17.63	17.84	2,395,807	+0.13(+0.72%)
Nov 22, 2006	17.72	17.76	17.58	17.71	2,338,362	+0.01(+0.05%)
Nov 21, 2006	17.58	17.74	17.58	17.70	3,179,638	+0.14(+0.80%)
Nov 20, 2006	17.72	17.73	17.47	17.56	3,338,842	+0.06(+0.32%)
Nov 17, 2006	17.42	17.52	17.30	17.50	3,906,024	+0.07(+0.42%)
Nov 16, 2006	17.20	17.50	17.17	17.43	3,055,603	+0.29(+1.67%)
Nov 15, 2006	17.09	17.31	17.03	17.15	2,923,128	+0.10(+0.58%)
Nov 14, 2006	16.87	17.11	16.82	17.05	6,177,328	+0.17(+1.04%)
Nov 13, 2006	17.04	17.09	16.82	16.87	3,253,965	-0.17(-1.00%)
Nov 10, 2006	16.87	17.15	16.86	17.04	3,453,498	+0.20(+1.16%)
Nov 09, 2006	17.06	17.09	16.80	16.85	2,153,600	-0.23(-1.32%)
Nov 08, 2006	16.93	17.18	16.90	17.07	2,620,663	+0.03(+0.20%)
Nov 07, 2006	17.00	17.23	16.93	17.04	3,159,004	+0.04(+0.23%)
Nov 06, 2006	16.87	17.05	16.86	17.00	1,681,848	+0.29(+1.71%)
Nov 03, 2006	16.90	16.95	16.65	16.71	2,386,194	-0.17(-1.04%)
Nov 02, 2006	16.88	16.95	16.80	16.89	3,687,498	-0.08(-0.48%)
Nov 01, 2006	17.20	17.23	16.91	16.97	2,816,210	-0.26(-1.49%)
Oct 31, 2006	16.97	17.32	16.86	17.23	3,957,138	+0.18(+1.08%)
Oct 30, 2006	16.97	17.15	16.97	17.04	3,054,900	-0.02(-0.10%)
Oct 27, 2006	17.32	17.53	17.00	17.06	9,652,866	-0.28(-1.62%)
Oct 26, 2006	17.72	17.84	17.26	17.34	5,385,759	-0.49(-2.75%)
Oct 25, 2006	17.49	18.60	17.49	17.83	11,007,630	+0.84(+4.92%)
Oct 24, 2006	16.81	17.05	16.68	17.00	2,510,931	+0.04(+0.23%)
Oct 23, 2006	17.08	17.14	16.85	16.96	2,629,573	-0.10(-0.60%)
Oct 20, 2006	17.17	17.20	16.97	17.06	2,212,217	-0.11(-0.62%)
Oct 19, 2006	17.25	17.25	17.06	17.17	2,507,649	-0.13(-0.76%)
Oct 18, 2006	17.23	17.41	17.15	17.30	1,920,303	+0.01(+0.07%)
Oct 17, 2006	17.18	17.45	17.17	17.29	1,849,962	-0.04(-0.25%)
Oct 16, 2006	16.81	17.35	16.78	17.33	1,972,355	+0.42(+2.50%)
Oct 13, 2006	17.11	17.13	16.90	16.91	2,021,594	-0.24(-1.39%)
Oct 12, 2006	17.29	17.36	17.08	17.15	1,806,585	-0.14(-0.79%)
Oct 11, 2006	17.36	17.43	17.13	17.28	2,026,283	-0.08(-0.47%)
Oct 10, 2006	17.29	17.48	17.10	17.36	2,769,551	+0.04(+0.22%)
Oct 09, 2006	17.32	17.38	17.21	17.32	2,012,918	+0.06(+0.32%)
Oct 06, 2006	17.27	17.35	17.15	17.27	1,999,788	+0.00(+0.00%)
Oct 05, 2006	17.27	17.36	17.20	17.27	2,395,103	+0.00(+0.00%)
Oct 04, 2006	17.02	17.36	16.98	17.27	1,943,516	+0.25(+1.45%)
Oct 03, 2006	16.99	17.15	16.88	17.02	2,123,823	+0.02(+0.13%)
Oct 02, 2006	17.13	17.19	16.95	17.00	1,599,315	-0.20(-1.17%)
Sep 29, 2006	17.50	17.50	17.13	17.20	2,265,911	-0.24(-1.37%)
Sep 28, 2006	16.97	17.55	16.94	17.44	3,264,750	+0.43(+2.53%)
Sep 27, 2006	17.09	17.24	16.99	17.01	2,287,951	-0.14(-0.85%)
Sep 26, 2006	16.88	17.18	16.77	17.15	2,429,805	+0.22(+1.31%)
Sep 25, 2006	16.80	16.96	16.63	16.93	1,866,375	+0.11(+0.63%)
Sep 22, 2006	16.96	17.03	16.62	16.83	1,639,409	-0.14(-0.80%)
Sep 21, 2006	16.77	17.02	16.69	16.96	2,060,281	+0.09(+0.53%)
Sep 20, 2006	16.85	16.92	16.67	16.87	1,966,259	+0.09(+0.51%)
Sep 19, 2006	16.80	17.03	16.70	16.79	1,924,524	-0.06(-0.35%)
Sep 18, 2006	16.95	17.20	16.65	16.85	3,653,735	+0.29(+1.78%)
Sep 15, 2006	16.93	17.14	16.50	16.55	6,969,131	-0.23(-1.40%)
Sep 14, 2006	16.71	16.92	16.59	16.79	2,653,723	-0.05(-0.28%)
Sep 13, 2006	16.78	16.88	16.67	16.83	2,176,578	+0.06(+0.33%)
Sep 12, 2006	16.41	16.97	16.41	16.78	4,490,556	+0.27(+1.65%)
Sep 11, 2006	15.99	16.57	15.97	16.51	4,053,974	+0.68(+4.29%)
Sep 08, 2006	15.78	16.05	15.72	15.83	2,569,783	+0.04(+0.27%)
Sep 07, 2006	15.74	15.85	15.72	15.78	1,798,379	+0.01(+0.08%)
Sep 06, 2006	15.92	15.93	15.70	15.77	2,404,482	-0.24(-1.49%)
Sep 05, 2006	16.00	16.07	15.87	16.01	1,477,860	+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.