Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	18.26	18.44	18.12	18.23	180,472	-0.01(-0.06%)
Nov 29, 2006	17.85	18.27	17.85	18.24	205,860	+0.43(+2.41%)
Nov 28, 2006	17.66	17.91	17.63	17.81	109,644	+0.14(+0.80%)
Nov 27, 2006	18.45	18.45	17.66	17.67	181,760	-0.88(-4.72%)
Nov 24, 2006	18.29	18.57	18.18	18.54	35,689	+0.16(+0.89%)
Nov 22, 2006	18.48	18.58	18.29	18.38	98,422	-0.04(-0.24%)
Nov 21, 2006	17.99	18.45	17.98	18.42	114,244	+0.48(+2.67%)
Nov 20, 2006	17.87	18.05	17.81	17.94	140,183	+0.09(+0.52%)
Nov 17, 2006	18.24	18.24	17.66	17.85	115,531	-0.40(-2.17%)
Nov 16, 2006	18.10	18.33	18.06	18.25	78,738	+0.19(+1.05%)
Nov 15, 2006	18.13	18.24	17.99	18.06	138,895	-0.11(-0.63%)
Nov 14, 2006	17.99	18.20	17.83	18.17	188,751	+0.21(+1.18%)
Nov 13, 2006	17.75	18.03	17.75	17.96	122,522	+0.16(+0.92%)
Nov 10, 2006	17.61	17.82	17.51	17.80	108,725	+0.15(+0.86%)
Nov 09, 2006	17.81	17.81	17.54	17.64	181,024	-0.17(-0.98%)
Nov 08, 2006	17.71	18.03	17.69	17.82	105,781	+0.01(+0.03%)
Nov 07, 2006	18.05	18.10	17.78	17.81	99,894	-0.24(-1.33%)
Nov 06, 2006	17.93	18.11	17.83	18.05	117,003	+0.23(+1.31%)
Nov 03, 2006	17.99	18.38	17.32	17.82	141,839	-0.36(-2.00%)
Nov 02, 2006	18.45	18.45	18.01	18.18	253,323	-0.38(-2.02%)
Nov 01, 2006	19.05	19.07	18.50	18.56	207,515	-0.46(-2.43%)
Oct 31, 2006	19.30	19.32	18.88	19.02	238,422	-0.19(-0.99%)
Oct 30, 2006	18.82	19.21	18.81	19.21	151,589	+0.34(+1.79%)
Oct 27, 2006	19.06	19.15	18.82	18.87	155,452	-0.26(-1.36%)
Oct 26, 2006	19.06	19.19	18.92	19.13	196,661	+0.12(+0.66%)
Oct 25, 2006	18.87	19.15	18.81	19.01	137,240	+0.17(+0.89%)
Oct 24, 2006	18.85	18.88	18.73	18.84	118,107	-0.02(-0.12%)
Oct 23, 2006	18.57	18.88	18.57	18.86	112,588	+0.24(+1.31%)
Oct 20, 2006	18.70	18.70	18.43	18.62	98,606	-0.08(-0.44%)
Oct 19, 2006	18.57	18.70	18.55	18.70	137,975	+0.07(+0.38%)
Oct 18, 2006	18.58	18.74	18.57	18.63	92,167	+0.15(+0.79%)
Oct 17, 2006	18.57	18.58	18.28	18.48	157,476	-0.21(-1.10%)
Oct 16, 2006	18.49	18.76	18.40	18.69	139,631	+0.02(+0.09%)
Oct 13, 2006	18.52	18.75	18.30	18.67	165,203	+0.09(+0.47%)
Oct 12, 2006	18.19	18.58	18.19	18.58	170,538	+0.45(+2.49%)
Oct 11, 2006	18.14	18.17	17.85	18.13	191,694	-0.30(-1.62%)
Oct 10, 2006	18.45	18.57	18.29	18.43	395,163	+0.02(+0.12%)
Oct 09, 2006	18.20	18.44	18.00	18.41	179,368	+0.27(+1.47%)
Oct 06, 2006	18.24	18.24	18.00	18.14	214,138	-0.10(-0.54%)
Oct 05, 2006	17.94	18.44	17.85	18.24	160,420	+0.25(+1.39%)
Oct 04, 2006	17.60	17.99	17.53	17.99	211,011	+0.40(+2.26%)
Oct 03, 2006	17.27	17.71	17.27	17.60	396,818	+0.30(+1.76%)
Oct 02, 2006	17.36	17.53	17.21	17.29	132,088	-0.08(-0.47%)
Sep 29, 2006	17.49	17.66	17.35	17.37	99,158	-0.11(-0.65%)
Sep 28, 2006	17.61	17.69	17.41	17.49	85,361	-0.08(-0.43%)
Sep 27, 2006	17.44	17.62	17.42	17.56	78,922	+0.12(+0.72%)
Sep 26, 2006	17.26	17.45	17.26	17.44	89,592	+0.18(+1.04%)
Sep 25, 2006	17.12	17.28	17.02	17.26	118,843	+0.14(+0.79%)
Sep 22, 2006	17.19	17.35	17.06	17.12	151,405	-0.14(-0.82%)
Sep 21, 2006	17.49	17.55	17.18	17.26	70,091	-0.22(-1.27%)
Sep 20, 2006	17.58	17.75	17.32	17.49	100,446	-0.05(-0.31%)
Sep 19, 2006	17.73	17.76	17.32	17.54	102,470	-0.11(-0.65%)
Sep 18, 2006	17.73	17.82	17.54	17.66	102,102	-0.09(-0.49%)
Sep 15, 2006	17.64	17.77	17.33	17.74	234,559	+0.23(+1.33%)
Sep 14, 2006	17.68	17.68	17.47	17.51	81,129	-0.18(-1.01%)
Sep 13, 2006	17.65	17.79	17.52	17.69	209,355	+0.04(+0.22%)
Sep 12, 2006	17.55	17.69	17.31	17.65	116,451	+0.11(+0.62%)
Sep 11, 2006	17.33	17.59	17.21	17.54	54,270	+0.10(+0.56%)
Sep 08, 2006	17.42	17.50	17.22	17.44	100,078	+0.03(+0.16%)
Sep 07, 2006	17.33	17.52	17.24	17.42	156,372	+0.01(+0.06%)
Sep 06, 2006	17.55	17.65	17.39	17.41	149,565	-0.25(-1.42%)
Sep 05, 2006	17.53	17.70	17.44	17.66	54,822	+0.09(+0.53%)

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.