Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	16.63	16.67	16.32	16.48	465,348	-0.14(-0.82%)
Nov 29, 2006	16.58	16.66	16.54	16.62	283,761	+0.12(+0.72%)
Nov 28, 2006	16.49	16.61	16.42	16.50	494,011	+0.01(+0.07%)
Nov 27, 2006	16.67	16.69	16.38	16.49	553,191	-0.21(-1.28%)
Nov 24, 2006	16.64	16.82	16.55	16.70	106,895	+0.02(+0.14%)
Nov 22, 2006	16.69	16.73	16.54	16.68	454,388	+0.04(+0.25%)
Nov 21, 2006	16.55	16.78	16.48	16.64	665,144	+0.12(+0.72%)
Nov 20, 2006	16.59	16.64	16.42	16.52	374,976	-0.02(-0.14%)
Nov 17, 2006	16.65	16.65	16.38	16.54	235,034	-0.11(-0.68%)
Nov 16, 2006	16.68	16.90	16.55	16.65	327,261	+0.05(+0.29%)
Nov 15, 2006	16.78	16.99	16.52	16.61	360,476	+0.08(+0.50%)
Nov 14, 2006	16.28	16.56	16.14	16.52	199,121	+0.34(+2.13%)
Nov 13, 2006	16.23	16.39	16.12	16.18	203,336	+0.06(+0.37%)
Nov 10, 2006	15.68	16.17	15.66	16.12	238,069	+0.41(+2.61%)
Nov 09, 2006	15.76	15.76	15.60	15.71	180,743	+0.07(+0.42%)
Nov 08, 2006	15.37	15.71	15.36	15.65	390,825	+0.27(+1.74%)
Nov 07, 2006	15.33	15.45	15.31	15.38	391,499	+0.07(+0.47%)
Nov 06, 2006	15.30	15.34	15.17	15.31	295,226	+0.08(+0.51%)
Nov 03, 2006	15.21	15.30	15.14	15.23	194,232	+0.07(+0.43%)
Nov 02, 2006	15.18	15.26	14.90	15.17	133,703	-0.05(-0.31%)
Nov 01, 2006	15.28	15.30	15.11	15.21	240,429	-0.07(-0.47%)
Oct 31, 2006	15.27	15.29	15.08	15.28	312,761	+0.04(+0.27%)
Oct 30, 2006	15.30	15.30	14.95	15.24	181,755	+0.00(+0.00%)
Oct 27, 2006	15.33	15.33	15.19	15.24	91,720	-0.08(-0.54%)
Oct 26, 2006	15.31	15.40	15.22	15.33	166,243	+0.09(+0.58%)
Oct 25, 2006	15.12	15.29	15.06	15.24	243,296	+0.14(+0.94%)
Oct 24, 2006	15.27	15.27	15.04	15.09	158,656	-0.17(-1.13%)
Oct 23, 2006	15.32	15.40	15.24	15.27	140,953	-0.11(-0.69%)
Oct 20, 2006	15.42	15.42	15.22	15.37	128,476	-0.02(-0.12%)
Oct 19, 2006	15.40	15.41	15.32	15.39	126,284	+0.01(+0.04%)
Oct 18, 2006	15.35	15.48	15.35	15.39	102,174	+0.11(+0.70%)
Oct 17, 2006	15.41	15.41	15.17	15.28	140,110	-0.13(-0.85%)
Oct 16, 2006	15.42	15.47	15.28	15.41	124,767	-0.01(-0.04%)
Oct 13, 2006	15.22	15.42	15.20	15.41	150,395	+0.23(+1.52%)
Oct 12, 2006	14.98	15.18	14.91	15.18	157,982	+0.27(+1.79%)
Oct 11, 2006	14.83	14.99	14.80	14.92	84,639	+0.05(+0.36%)
Oct 10, 2006	14.95	14.95	14.83	14.86	123,249	-0.07(-0.48%)
Oct 09, 2006	14.95	14.98	14.86	14.93	111,110	+0.03(+0.20%)
Oct 06, 2006	14.95	14.96	14.83	14.90	163,714	-0.04(-0.24%)
Oct 05, 2006	14.80	14.95	14.75	14.94	488,278	+0.28(+1.94%)
Oct 04, 2006	14.55	14.67	14.49	14.66	227,953	+0.11(+0.73%)
Oct 03, 2006	14.43	14.80	14.42	14.55	187,319	+0.07(+0.49%)
Oct 02, 2006	14.51	14.51	14.33	14.48	422,016	+0.00(+0.00%)
Sep 29, 2006	14.60	14.74	14.44	14.48	473,609	-0.18(-1.25%)
Sep 28, 2006	14.84	14.92	14.64	14.66	396,557	-0.12(-0.84%)
Sep 27, 2006	14.93	14.93	14.73	14.79	448,825	-0.18(-1.19%)
Sep 26, 2006	15.30	15.30	14.93	14.96	313,941	+0.09(+0.60%)
Sep 25, 2006	14.88	14.99	14.71	14.88	439,720	-0.01(-0.04%)
Sep 22, 2006	14.95	14.95	14.71	14.88	110,435	-0.09(-0.59%)
Sep 21, 2006	14.95	15.12	14.86	14.97	350,360	+0.00(+0.00%)
Sep 20, 2006	14.88	15.12	14.88	14.97	754,673	+0.15(+1.00%)
Sep 19, 2006	14.82	14.83	14.74	14.82	309,894	+0.01(+0.04%)
Sep 18, 2006	14.82	14.86	14.62	14.82	243,970	-0.01(-0.08%)
Sep 15, 2006	14.89	14.89	14.78	14.83	655,702	-0.03(-0.20%)
Sep 14, 2006	14.98	15.06	14.83	14.86	99,139	-0.27(-1.76%)
Sep 13, 2006	14.92	15.17	14.86	15.12	90,371	+0.24(+1.59%)
Sep 12, 2006	15.00	15.00	14.66	14.89	139,267	-0.02(-0.16%)
Sep 11, 2006	14.77	14.92	14.76	14.91	128,645	+0.07(+0.48%)
Sep 08, 2006	14.74	14.86	14.71	14.84	494,685	+0.07(+0.48%)
Sep 07, 2006	14.84	14.88	14.73	14.77	77,389	-0.06(-0.40%)
Sep 06, 2006	15.05	15.06	14.71	14.83	549,313	-0.30(-1.96%)
Sep 05, 2006	15.15	15.18	15.06	15.12	77,389	-0.01(-0.08%)

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.