Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	16.24	16.24	16.11	16.18	68,300	-0.03(-0.19%)
Nov 29, 2006	16.02	16.21	16.02	16.21	114,100	+0.22(+1.38%)
Nov 28, 2006	15.87	16.00	15.86	15.99	88,000	+0.07(+0.44%)
Nov 27, 2006	16.11	16.11	15.88	15.92	74,800	-0.24(-1.49%)
Nov 24, 2006	16.05	16.17	16.05	16.16	72,800	+0.01(+0.06%)
Nov 22, 2006	16.23	16.25	16.10	16.15	47,400	-0.07(-0.43%)
Nov 21, 2006	16.25	16.27	16.17	16.22	119,000	-0.03(-0.18%)
Nov 20, 2006	16.28	16.30	16.22	16.25	66,400	-0.01(-0.06%)
Nov 17, 2006	16.27	16.27	16.18	16.26	56,700	-0.02(-0.12%)
Nov 16, 2006	16.20	16.29	16.20	16.28	120,800	+0.06(+0.37%)
Nov 15, 2006	16.13	16.22	16.13	16.22	143,600	+0.06(+0.37%)
Nov 14, 2006	16.02	16.18	15.91	16.16	72,900	+0.15(+0.94%)
Nov 13, 2006	15.94	16.03	15.92	16.01	98,200	+0.04(+0.25%)
Nov 10, 2006	15.87	15.97	15.85	15.97	101,900	+0.12(+0.76%)
Nov 09, 2006	15.85	15.92	15.79	15.85	122,700	-0.09(-0.56%)
Nov 08, 2006	15.78	15.98	15.78	15.94	134,000	+0.19(+1.21%)
Nov 07, 2006	15.73	15.90	15.73	15.75	94,600	-0.03(-0.16%)
Nov 06, 2006	15.65	15.80	15.65	15.78	65,700	+0.12(+0.74%)
Nov 03, 2006	15.65	15.74	15.58	15.66	91,500	-0.01(-0.06%)
Nov 02, 2006	15.60	15.68	15.59	15.67	285,200	-0.06(-0.38%)
Nov 01, 2006	15.96	15.96	15.69	15.73	43,700	-0.15(-0.94%)
Oct 31, 2006	15.91	15.95	15.82	15.88	108,800	-0.01(-0.06%)
Oct 30, 2006	15.90	15.95	15.82	15.89	61,200	+0.00(+0.00%)
Oct 27, 2006	15.97	15.98	15.84	15.89	83,700	-0.08(-0.50%)
Oct 26, 2006	15.83	15.98	15.83	15.97	167,300	+0.05(+0.31%)
Oct 25, 2006	15.85	15.93	15.79	15.92	115,600	+0.13(+0.82%)
Oct 24, 2006	15.75	15.82	15.72	15.79	128,700	-0.03(-0.19%)
Oct 23, 2006	15.73	15.84	15.70	15.82	103,600	+0.04(+0.25%)
Oct 20, 2006	15.80	15.82	15.73	15.78	101,400	+0.00(+0.00%)
Oct 19, 2006	15.71	15.84	15.71	15.78	76,800	-0.03(-0.19%)
Oct 18, 2006	15.79	15.81	15.72	15.81	113,000	+0.11(+0.70%)
Oct 17, 2006	15.66	15.75	15.62	15.70	92,500	-0.05(-0.32%)
Oct 16, 2006	15.76	15.78	15.67	15.75	146,900	-0.03(-0.19%)
Oct 13, 2006	15.66	15.78	15.66	15.78	111,800	+0.10(+0.64%)
Oct 12, 2006	15.60	15.73	15.60	15.68	139,400	+0.08(+0.51%)
Oct 11, 2006	15.54	15.63	15.50	15.60	202,700	+0.00(+0.00%)
Oct 10, 2006	15.60	15.67	15.57	15.60	177,800	-0.05(-0.32%)
Oct 09, 2006	15.59	15.65	15.55	15.65	140,500	+0.03(+0.19%)
Oct 06, 2006	15.54	15.67	15.53	15.62	90,500	-0.02(-0.13%)
Oct 05, 2006	15.51	15.65	15.51	15.64	187,500	+0.03(+0.19%)
Oct 04, 2006	15.45	15.61	15.36	15.61	186,000	+0.13(+0.84%)
Oct 03, 2006	15.37	15.53	15.35	15.48	149,000	+0.02(+0.13%)
Oct 02, 2006	15.65	15.65	15.36	15.46	73,300	-0.04(-0.26%)
Sep 29, 2006	15.67	15.68	15.47	15.50	78,300	-0.16(-1.02%)
Sep 28, 2006	15.58	15.67	15.57	15.66	74,700	+0.02(+0.13%)
Sep 27, 2006	15.50	15.64	15.50	15.64	135,600	+0.06(+0.39%)
Sep 26, 2006	15.50	15.58	15.46	15.58	88,400	+0.00(+0.00%)
Sep 25, 2006	15.43	15.60	15.34	15.58	53,000	+0.19(+1.23%)
Sep 22, 2006	15.38	15.42	15.32	15.39	78,700	-0.07(-0.45%)
Sep 21, 2006	15.56	15.60	15.41	15.46	176,400	-0.11(-0.71%)
Sep 20, 2006	15.40	15.57	15.38	15.57	190,200	+0.15(+0.97%)
Sep 19, 2006	15.37	15.42	15.21	15.42	185,700	-0.05(-0.32%)
Sep 18, 2006	15.43	15.47	15.35	15.47	138,000	-0.06(-0.39%)
Sep 15, 2006	15.40	15.54	15.40	15.53	113,400	+0.06(+0.39%)
Sep 14, 2006	15.50	15.50	15.37	15.47	132,500	-0.06(-0.39%)
Sep 13, 2006	15.50	15.53	15.41	15.53	133,900	+0.09(+0.58%)
Sep 12, 2006	15.31	15.48	15.30	15.44	89,900	+0.13(+0.85%)
Sep 11, 2006	15.20	15.34	15.20	15.31	67,100	+0.07(+0.46%)
Sep 08, 2006	15.17	15.28	15.17	15.24	63,500	+0.02(+0.13%)
Sep 07, 2006	15.27	15.30	15.17	15.22	87,100	-0.08(-0.52%)
Sep 06, 2006	15.47	15.47	15.25	15.30	135,600	-0.17(-1.10%)
Sep 05, 2006	15.41	15.48	15.39	15.47	139,400	+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.