Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	17.51	17.60	17.47	17.55	3,202,614	-0.00(-0.03%)
Nov 29, 2006	17.39	17.59	17.39	17.56	4,401,168	+0.17(+0.97%)
Nov 28, 2006	17.30	17.45	17.29	17.39	6,165,229	+0.11(+0.64%)
Nov 27, 2006	17.40	17.46	17.26	17.28	4,207,433	-0.22(-1.27%)
Nov 24, 2006	17.44	17.54	17.44	17.50	1,289,637	+0.01(+0.06%)
Nov 22, 2006	17.47	17.55	17.44	17.49	2,693,492	+0.00(+0.00%)
Nov 21, 2006	17.52	17.57	17.45	17.49	2,708,363	-0.01(-0.06%)
Nov 20, 2006	17.47	17.58	17.33	17.50	5,495,212	-0.02(-0.11%)
Nov 17, 2006	17.44	17.54	17.43	17.52	4,216,314	+0.02(+0.14%)
Nov 16, 2006	17.55	17.64	17.48	17.49	3,338,724	+0.02(+0.14%)
Nov 15, 2006	17.55	17.55	17.43	17.47	3,183,612	-0.06(-0.36%)
Nov 14, 2006	17.44	17.54	17.33	17.53	5,986,571	+0.09(+0.50%)
Nov 13, 2006	17.47	17.52	17.41	17.44	3,915,798	-0.02(-0.11%)
Nov 10, 2006	17.41	17.52	17.39	17.46	3,982,510	+0.13(+0.73%)
Nov 09, 2006	17.37	17.43	17.32	17.34	3,948,638	-0.06(-0.33%)
Nov 08, 2006	17.31	17.47	17.24	17.40	5,257,691	+0.13(+0.76%)
Nov 07, 2006	17.28	17.36	17.21	17.27	3,975,075	-0.01(-0.08%)
Nov 06, 2006	17.31	17.32	17.14	17.28	5,727,570	-0.04(-0.22%)
Nov 03, 2006	17.38	17.43	17.23	17.32	4,745,884	-0.13(-0.75%)
Nov 02, 2006	17.42	17.53	17.34	17.45	5,261,821	-0.28(-1.56%)
Nov 01, 2006	17.56	17.78	17.54	17.73	5,385,126	+0.10(+0.58%)
Oct 31, 2006	17.53	17.72	17.53	17.62	8,391,321	+0.09(+0.50%)
Oct 30, 2006	17.44	17.54	17.38	17.54	6,171,632	+0.09(+0.53%)
Oct 27, 2006	17.36	17.52	17.34	17.44	7,659,135	-0.05(-0.30%)
Oct 26, 2006	17.54	17.61	17.43	17.50	7,132,664	-0.03(-0.19%)
Oct 25, 2006	17.29	17.54	17.29	17.53	5,851,701	+0.17(+0.98%)
Oct 24, 2006	17.31	17.37	17.24	17.36	5,209,773	-0.01(-0.06%)
Oct 23, 2006	17.26	17.42	17.18	17.37	4,127,915	+0.05(+0.28%)
Oct 20, 2006	17.33	17.36	17.24	17.32	4,576,521	+0.06(+0.36%)
Oct 19, 2006	17.27	17.35	17.23	17.26	2,940,928	-0.05(-0.31%)
Oct 18, 2006	17.03	17.36	17.03	17.31	6,452,113	+0.28(+1.65%)
Oct 17, 2006	17.02	17.19	17.01	17.03	9,783,196	+0.00(+0.00%)
Oct 16, 2006	16.95	17.06	16.95	17.03	4,142,579	+0.04(+0.26%)
Oct 13, 2006	16.87	17.03	16.87	16.99	4,710,152	+0.04(+0.26%)
Oct 12, 2006	16.99	16.99	16.88	16.95	4,384,232	+0.00(+0.00%)
Oct 11, 2006	16.78	17.00	16.78	16.95	4,828,913	+0.15(+0.89%)
Oct 10, 2006	16.79	16.85	16.74	16.80	5,861,202	-0.02(-0.14%)
Oct 09, 2006	16.84	16.89	16.75	16.82	2,268,639	-0.01(-0.09%)
Oct 06, 2006	16.85	16.90	16.75	16.83	3,811,082	-0.08(-0.46%)
Oct 05, 2006	16.88	16.97	16.85	16.91	4,619,274	-0.04(-0.23%)
Oct 04, 2006	16.88	17.05	16.85	16.95	5,985,952	+0.02(+0.14%)
Oct 03, 2006	16.87	17.01	16.80	16.93	6,891,838	+0.07(+0.43%)
Oct 02, 2006	16.72	16.95	16.70	16.85	4,203,096	+0.17(+1.02%)
Sep 29, 2006	16.82	16.89	16.67	16.68	5,865,539	-0.08(-0.49%)
Sep 28, 2006	16.91	16.95	16.67	16.77	7,918,756	-0.15(-0.89%)
Sep 27, 2006	16.67	16.94	16.66	16.92	4,391,667	+0.18(+1.07%)
Sep 26, 2006	16.76	16.81	16.69	16.74	3,059,069	-0.06(-0.35%)
Sep 25, 2006	16.65	16.88	16.62	16.80	4,858,448	+0.20(+1.23%)
Sep 22, 2006	16.73	16.76	16.58	16.59	4,417,898	-0.12(-0.70%)
Sep 21, 2006	16.69	16.73	16.56	16.71	6,839,790	+0.04(+0.26%)
Sep 20, 2006	16.63	16.72	16.61	16.66	3,606,607	+0.06(+0.38%)
Sep 19, 2006	16.61	16.67	16.54	16.60	4,724,403	+0.02(+0.15%)
Sep 18, 2006	16.70	16.74	16.50	16.58	4,590,565	-0.16(-0.95%)
Sep 15, 2006	16.66	16.77	16.63	16.74	6,031,597	+0.14(+0.82%)
Sep 14, 2006	16.36	16.82	16.36	16.60	5,707,122	-0.08(-0.46%)
Sep 13, 2006	16.52	16.68	16.42	16.68	5,554,902	+0.13(+0.76%)
Sep 12, 2006	16.52	16.55	16.41	16.55	6,386,640	+0.03(+0.21%)
Sep 11, 2006	16.51	16.58	16.46	16.52	4,171,908	+0.03(+0.21%)
Sep 08, 2006	16.46	16.54	16.44	16.49	3,328,604	+0.07(+0.41%)
Sep 07, 2006	16.49	16.57	16.38	16.42	5,438,620	+0.00(+0.03%)
Sep 06, 2006	16.49	16.50	16.32	16.41	5,285,987	-0.04(-0.26%)
Sep 05, 2006	16.64	16.64	16.32	16.46	5,782,510	-0.11(-0.67%)

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.