Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	19.61	19.71	19.53	19.70	481,368	+0.09(+0.46%)
Nov 29, 2006	19.33	19.62	19.33	19.61	464,236	+0.34(+1.75%)
Nov 28, 2006	19.21	19.29	19.18	19.27	604,953	+0.02(+0.09%)
Nov 27, 2006	19.54	19.55	19.21	19.26	767,794	-0.34(-1.75%)
Nov 24, 2006	19.36	19.60	19.33	19.60	155,188	+0.23(+1.21%)
Nov 22, 2006	19.64	19.67	19.33	19.36	811,373	-0.38(-1.95%)
Nov 21, 2006	19.84	19.88	19.67	19.75	458,081	-0.10(-0.48%)
Nov 20, 2006	19.56	19.89	19.52	19.85	616,929	+0.23(+1.20%)
Nov 17, 2006	19.41	19.61	19.39	19.61	468,893	+0.23(+1.21%)
Nov 16, 2006	19.60	19.67	19.36	19.38	482,532	-0.21(-1.07%)
Nov 15, 2006	19.32	19.59	19.32	19.59	785,758	+0.32(+1.69%)
Nov 14, 2006	19.28	19.35	19.03	19.26	432,300	-0.02(-0.12%)
Nov 13, 2006	19.06	19.29	19.06	19.29	300,730	+0.20(+1.07%)
Nov 10, 2006	19.15	19.15	19.02	19.08	492,512	-0.06(-0.31%)
Nov 09, 2006	19.00	19.21	18.94	19.14	417,829	+0.17(+0.89%)
Nov 08, 2006	18.75	19.11	18.72	18.97	418,660	+0.17(+0.93%)
Nov 07, 2006	18.78	18.97	18.75	18.80	348,800	+0.02(+0.13%)
Nov 06, 2006	18.61	18.84	18.58	18.78	278,109	+0.14(+0.74%)
Nov 03, 2006	18.58	18.67	18.57	18.64	335,660	+0.05(+0.26%)
Nov 02, 2006	18.55	18.60	18.48	18.59	349,965	+0.01(+0.03%)
Nov 01, 2006	18.59	18.70	18.54	18.58	528,440	+0.11(+0.59%)
Oct 31, 2006	18.51	18.55	18.38	18.48	299,566	-0.04(-0.23%)
Oct 30, 2006	18.39	18.54	18.39	18.52	266,133	+0.08(+0.46%)
Oct 27, 2006	18.52	18.61	18.43	18.43	238,521	-0.14(-0.74%)
Oct 26, 2006	18.46	18.61	18.38	18.57	345,474	+0.15(+0.82%)
Oct 25, 2006	18.04	18.50	18.04	18.42	573,184	+0.27(+1.49%)
Oct 24, 2006	18.08	18.18	18.02	18.15	492,180	+0.01(+0.03%)
Oct 23, 2006	18.09	18.23	18.02	18.14	507,316	-0.01(-0.03%)
Oct 20, 2006	18.05	18.17	18.01	18.15	287,756	+0.07(+0.40%)
Oct 19, 2006	18.03	18.10	17.96	18.08	271,123	+0.09(+0.50%)
Oct 18, 2006	17.93	18.04	17.92	17.99	325,347	+0.07(+0.40%)
Oct 17, 2006	17.84	17.92	17.79	17.92	246,505	+0.05(+0.27%)
Oct 16, 2006	17.83	17.92	17.79	17.87	446,771	+0.04(+0.24%)
Oct 13, 2006	17.59	17.87	17.59	17.83	470,057	+0.25(+1.40%)
Oct 12, 2006	17.43	17.59	17.42	17.58	987,686	+0.17(+1.00%)
Oct 11, 2006	17.57	17.57	17.34	17.40	286,259	-0.10(-0.55%)
Oct 10, 2006	17.38	17.51	17.38	17.50	257,317	+0.08(+0.45%)
Oct 09, 2006	17.36	17.42	17.31	17.42	214,237	+0.00(+0.00%)
Oct 06, 2006	17.51	17.47	17.31	17.42	298,069	-0.08(-0.48%)
Oct 05, 2006	17.22	17.54	17.22	17.51	628,406	+0.25(+1.46%)
Oct 04, 2006	17.12	17.28	17.08	17.25	323,684	+0.06(+0.35%)
Oct 03, 2006	17.15	17.20	17.07	17.19	566,198	+0.09(+0.53%)
Oct 02, 2006	17.15	17.25	17.10	17.10	204,257	-0.06(-0.35%)
Sep 29, 2006	17.27	17.30	17.12	17.16	305,387	-0.12(-0.70%)
Sep 28, 2006	17.32	17.34	17.22	17.28	295,740	-0.04(-0.21%)
Sep 27, 2006	17.03	17.32	17.03	17.32	459,745	+0.23(+1.37%)
Sep 26, 2006	16.92	17.10	16.84	17.09	517,130	+0.17(+1.03%)
Sep 25, 2006	16.87	16.98	16.77	16.91	644,208	+0.10(+0.61%)
Sep 22, 2006	16.83	16.92	16.74	16.81	278,109	-0.02(-0.11%)
Sep 21, 2006	16.97	16.97	16.80	16.83	421,821	-0.14(-0.81%)
Sep 20, 2006	16.88	17.00	16.84	16.97	387,057	+0.10(+0.57%)
Sep 19, 2006	16.86	16.89	16.71	16.87	257,816	-0.02(-0.11%)
Sep 18, 2006	16.84	17.00	16.80	16.89	365,434	-0.11(-0.67%)
Sep 15, 2006	16.99	17.04	16.85	17.00	491,182	+0.02(+0.14%)
Sep 14, 2006	16.95	17.05	16.92	16.98	407,849	-0.01(-0.07%)
Sep 13, 2006	16.88	16.99	16.82	16.99	390,051	+0.10(+0.61%)
Sep 12, 2006	16.83	16.92	16.79	16.89	480,703	+0.00(+0.00%)
Sep 11, 2006	16.89	16.92	16.76	16.89	485,526	-0.01(-0.04%)
Sep 08, 2006	16.91	16.96	16.85	16.89	331,834	+0.06(+0.36%)
Sep 07, 2006	16.97	17.08	16.83	16.83	369,925	-0.22(-1.27%)
Sep 06, 2006	17.28	17.28	17.00	17.05	422,486	-0.23(-1.36%)
Sep 05, 2006	17.22	17.31	17.22	17.28	618,426	+0.05(+0.28%)

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.