Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	16.18	16.38	16.05	16.15	1,653,875	-0.01(-0.05%)
Nov 29, 2006	16.11	16.34	16.00	16.15	1,203,871	+0.05(+0.32%)
Nov 28, 2006	16.04	16.15	15.92	16.10	1,388,300	-0.01(-0.09%)
Nov 27, 2006	16.66	16.66	16.10	16.12	1,532,603	-0.56(-3.33%)
Nov 24, 2006	16.73	16.88	16.66	16.67	246,869	-0.16(-0.97%)
Nov 22, 2006	16.48	16.89	16.40	16.83	1,111,405	+0.44(+2.66%)
Nov 21, 2006	16.58	16.59	16.00	16.40	3,033,968	-0.70(-4.11%)
Nov 20, 2006	17.40	17.54	17.08	17.10	1,423,862	-0.37(-2.12%)
Nov 17, 2006	17.64	17.64	17.29	17.47	894,592	-0.16(-0.88%)
Nov 16, 2006	17.91	17.91	17.40	17.63	1,298,972	-0.21(-1.16%)
Nov 15, 2006	17.90	17.99	17.69	17.83	1,213,804	-0.06(-0.33%)
Nov 14, 2006	17.68	17.91	17.48	17.89	1,142,341	+0.17(+0.96%)
Nov 13, 2006	17.51	17.88	17.44	17.72	1,229,444	+0.24(+1.40%)
Nov 10, 2006	17.22	17.48	17.22	17.48	845,208	+0.21(+1.20%)
Nov 09, 2006	17.39	17.57	17.18	17.27	1,335,088	-0.05(-0.30%)
Nov 08, 2006	17.11	17.40	17.09	17.32	1,750,728	+0.01(+0.04%)
Nov 07, 2006	17.07	17.54	17.01	17.31	1,537,899	+0.26(+1.52%)
Nov 06, 2006	16.78	17.14	16.78	17.06	733,272	+0.36(+2.17%)
Nov 03, 2006	16.76	16.99	16.58	16.69	952,978	+0.01(+0.09%)
Nov 02, 2006	16.59	16.80	16.37	16.68	1,444,548	+0.05(+0.31%)
Nov 01, 2006	17.25	17.26	16.60	16.63	1,174,285	-0.50(-2.94%)
Oct 31, 2006	17.66	17.66	17.09	17.13	976,649	-0.25(-1.45%)
Oct 30, 2006	17.41	17.49	17.17	17.38	832,768	+0.00(+0.00%)
Oct 27, 2006	17.42	17.46	17.17	17.38	933,951	-0.07(-0.42%)
Oct 26, 2006	17.40	17.56	17.16	17.46	1,292,966	+0.21(+1.20%)
Oct 25, 2006	16.93	17.28	16.93	17.25	1,500,212	+0.28(+1.66%)
Oct 24, 2006	17.16	17.25	16.75	16.97	1,302,937	-0.29(-1.67%)
Oct 23, 2006	17.39	17.54	17.06	17.26	859,379	-0.20(-1.15%)
Oct 20, 2006	17.64	17.69	17.26	17.46	694,557	-0.12(-0.67%)
Oct 19, 2006	17.25	17.60	17.14	17.57	1,264,051	+0.33(+1.89%)
Oct 18, 2006	17.20	17.44	17.03	17.25	2,153,067	-0.14(-0.81%)
Oct 17, 2006	18.28	18.28	16.71	17.39	7,161,272	-1.28(-6.86%)
Oct 16, 2006	18.14	19.02	18.07	18.67	2,849,524	+0.74(+4.13%)
Oct 13, 2006	17.67	17.94	17.50	17.93	1,256,382	+0.13(+0.75%)
Oct 12, 2006	17.64	17.92	17.52	17.80	2,084,737	+0.21(+1.22%)
Oct 11, 2006	17.40	17.75	17.31	17.58	3,268,938	+0.72(+4.26%)
Oct 10, 2006	16.88	17.00	16.72	16.86	1,263,227	+0.05(+0.31%)
Oct 09, 2006	17.11	17.12	16.62	16.81	1,897,542	-0.30(-1.77%)
Oct 06, 2006	17.07	17.25	17.03	17.11	913,442	-0.12(-0.69%)
Oct 05, 2006	17.18	17.29	16.97	17.23	788,643	+0.00(+0.00%)
Oct 04, 2006	16.76	17.24	16.76	17.23	1,391,200	+0.38(+2.24%)
Oct 03, 2006	17.29	17.30	16.69	16.86	1,477,660	-0.44(-2.57%)
Oct 02, 2006	17.57	17.70	17.27	17.30	930,631	-0.35(-1.97%)
Sep 29, 2006	17.86	18.08	17.63	17.65	870,694	-0.13(-0.71%)
Sep 28, 2006	17.61	17.84	17.57	17.77	969,948	+0.09(+0.50%)
Sep 27, 2006	17.58	17.91	17.47	17.68	580,347	+0.00(+0.00%)
Sep 26, 2006	17.40	17.69	17.03	17.68	919,140	+0.28(+1.62%)
Sep 25, 2006	17.29	17.58	17.18	17.40	993,641	+0.20(+1.16%)
Sep 22, 2006	17.67	17.68	16.97	17.20	1,136,667	-0.47(-2.68%)
Sep 21, 2006	17.76	17.86	17.47	17.68	990,775	-0.01(-0.04%)
Sep 20, 2006	17.75	17.97	17.57	17.68	978,866	-0.04(-0.21%)
Sep 19, 2006	17.75	17.86	17.32	17.72	663,973	-0.06(-0.33%)
Sep 18, 2006	18.01	18.11	17.67	17.78	756,433	-0.31(-1.72%)
Sep 15, 2006	18.04	18.23	17.94	18.09	1,648,261	+0.16(+0.91%)
Sep 14, 2006	18.06	18.17	17.77	17.93	692,063	-0.16(-0.90%)
Sep 13, 2006	17.97	18.17	17.87	18.09	1,835,834	+0.17(+0.95%)
Sep 12, 2006	17.12	18.13	17.11	17.92	2,451,890	+0.76(+4.40%)
Sep 11, 2006	17.55	17.73	17.04	17.17	1,910,620	-0.48(-2.73%)
Sep 08, 2006	17.80	17.87	17.48	17.65	1,017,262	-0.05(-0.29%)
Sep 07, 2006	17.78	18.05	17.23	17.70	1,713,854	-0.07(-0.42%)
Sep 06, 2006	18.21	18.21	17.69	17.77	1,943,977	-0.64(-3.50%)
Sep 05, 2006	18.29	18.43	18.09	18.42	1,156,116	+0.16(+0.89%)

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.