Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	19.31	19.33	19.24	19.27	21,513	-0.02(-0.11%)
Nov 29, 2006	19.19	19.29	19.19	19.29	33,890	+0.19(+1.01%)
Nov 28, 2006	19.07	19.11	19.06	19.10	4,125	+0.04(+0.20%)
Nov 27, 2006	19.26	19.26	19.04	19.06	20,039	-0.23(-1.18%)
Nov 24, 2006	19.27	19.30	19.27	19.29	6,188	-0.03(-0.18%)
Nov 22, 2006	19.32	19.35	19.29	19.32	45,973	-0.01(-0.04%)
Nov 21, 2006	19.32	19.33	19.29	19.33	29,764	+0.01(+0.07%)
Nov 20, 2006	19.29	19.34	19.28	19.32	25,638	+0.05(+0.25%)
Nov 17, 2006	19.20	19.27	19.20	19.27	10,609	+0.02(+0.11%)
Nov 16, 2006	19.26	19.26	19.23	19.25	16,503	+0.04(+0.21%)
Nov 15, 2006	19.17	19.21	19.17	19.21	31,827	+0.06(+0.32%)
Nov 14, 2006	19.02	19.15	18.99	19.15	7,956	+0.09(+0.50%)
Nov 13, 2006	19.00	19.09	19.00	19.05	21,513	+0.07(+0.36%)
Nov 10, 2006	19.00	19.00	18.94	18.99	11,198	-0.01(-0.05%)
Nov 09, 2006	19.07	19.09	18.98	19.00	15,913	-0.11(-0.59%)
Nov 08, 2006	19.00	19.13	18.99	19.11	38,605	+0.05(+0.28%)
Nov 07, 2006	19.04	19.11	19.04	19.05	58,940	+0.03(+0.18%)
Nov 06, 2006	18.90	19.03	18.90	19.02	45,383	+0.18(+0.94%)
Nov 03, 2006	18.90	18.92	18.80	18.84	39,489	-0.03(-0.16%)
Nov 02, 2006	18.83	18.87	18.81	18.87	22,102	-0.02(-0.11%)
Nov 01, 2006	19.07	19.07	18.89	18.89	25,344	-0.09(-0.48%)
Oct 31, 2006	19.05	19.05	18.94	18.99	23,281	-0.02(-0.09%)
Oct 30, 2006	19.02	19.04	18.99	19.00	15,029	-0.01(-0.05%)
Oct 27, 2006	19.06	19.12	19.01	19.01	58,645	-0.16(-0.81%)
Oct 26, 2006	19.14	19.17	19.06	19.17	25,049	+0.07(+0.37%)
Oct 25, 2006	19.03	19.10	19.00	19.10	40,963	+0.09(+0.48%)
Oct 24, 2006	18.92	19.01	18.92	19.01	52,161	+0.00(+0.02%)
Oct 23, 2006	18.90	19.02	18.90	19.00	19,155	+0.11(+0.56%)
Oct 20, 2006	18.99	18.99	18.81	18.90	46,857	+0.03(+0.14%)
Oct 19, 2006	18.87	18.87	18.83	18.87	31,532	+0.00(+0.00%)
Oct 18, 2006	18.92	18.93	18.83	18.87	28,585	+0.05(+0.27%)
Oct 17, 2006	18.83	18.83	18.74	18.82	40,079	-0.05(-0.25%)
Oct 16, 2006	18.85	18.87	18.79	18.87	26,228	+0.01(+0.07%)
Oct 13, 2006	18.80	18.85	18.76	18.85	30,648	+0.05(+0.25%)
Oct 12, 2006	18.71	18.81	18.71	18.81	16,208	+0.14(+0.75%)
Oct 11, 2006	18.65	18.70	18.62	18.67	12,672	-0.02(-0.13%)
Oct 10, 2006	18.66	18.69	18.61	18.69	14,440	+0.04(+0.22%)
Oct 09, 2006	18.63	18.66	18.58	18.65	14,145	+0.02(+0.13%)
Oct 06, 2006	18.61	18.65	18.55	18.63	11,493	-0.06(-0.35%)
Oct 05, 2006	18.66	18.69	18.63	18.69	24,754	+0.03(+0.15%)
Oct 04, 2006	18.51	18.66	18.49	18.66	230,160	+0.14(+0.73%)
Oct 03, 2006	18.48	18.59	18.48	18.53	17,976	+0.03(+0.16%)
Oct 02, 2006	18.53	18.56	18.46	18.50	30,059	-0.03(-0.16%)
Sep 29, 2006	18.58	18.58	18.53	18.53	18,566	-0.04(-0.22%)
Sep 28, 2006	18.60	18.61	18.52	18.57	16,503	+0.01(+0.04%)
Sep 27, 2006	18.54	18.59	18.53	18.56	46,267	+0.04(+0.24%)
Sep 26, 2006	18.44	18.53	18.41	18.52	83,105	+0.08(+0.46%)
Sep 25, 2006	18.30	18.46	18.27	18.43	31,532	+0.13(+0.72%)
Sep 22, 2006	18.31	18.31	18.23	18.30	22,691	-0.01(-0.04%)
Sep 21, 2006	18.43	18.43	18.27	18.31	40,963	-0.08(-0.46%)
Sep 20, 2006	18.37	18.40	18.35	18.39	33,006	+0.07(+0.37%)
Sep 19, 2006	18.32	18.34	18.24	18.32	15,913	+0.02(+0.09%)
Sep 18, 2006	18.33	18.35	18.29	18.31	21,513	-0.04(-0.20%)
Sep 15, 2006	18.34	18.39	18.31	18.34	13,261	+0.05(+0.26%)
Sep 14, 2006	18.31	18.31	18.25	18.30	20,923	-0.01(-0.04%)
Sep 13, 2006	18.22	18.33	18.22	18.30	37,426	+0.06(+0.32%)
Sep 12, 2006	18.14	18.25	18.13	18.25	36,248	+0.16(+0.90%)
Sep 11, 2006	18.05	18.08	18.02	18.08	22,102	+0.00(+0.02%)
Sep 08, 2006	18.07	18.08	18.02	18.08	2,062	+0.02(+0.09%)
Sep 07, 2006	18.24	18.24	18.01	18.06	76,622	-0.06(-0.36%)
Sep 06, 2006	18.16	18.16	18.13	18.13	14,735	-0.11(-0.61%)
Sep 05, 2006	18.22	18.25	18.20	18.24	23,281	+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.