Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	15.04	15.08	14.94	15.02	101,200	+0.00(+0.00%)
Nov 29, 2006	14.81	15.02	14.75	15.02	231,100	+0.21(+1.42%)
Nov 28, 2006	14.84	14.90	14.75	14.81	148,500	-0.06(-0.40%)
Nov 27, 2006	14.88	14.98	14.80	14.87	124,900	-0.11(-0.73%)
Nov 24, 2006	14.96	15.14	14.96	14.98	53,100	+0.06(+0.40%)
Nov 22, 2006	15.32	15.32	14.89	14.92	214,800	-0.15(-1.00%)
Nov 21, 2006	15.19	15.25	15.07	15.07	132,500	-0.20(-1.31%)
Nov 20, 2006	15.20	15.35	15.04	15.27	244,100	+0.23(+1.53%)
Nov 17, 2006	15.11	15.27	14.97	15.04	273,300	-0.11(-0.73%)
Nov 16, 2006	15.25	15.43	15.14	15.15	317,500	-0.27(-1.75%)
Nov 15, 2006	15.26	15.50	15.22	15.42	141,400	+0.07(+0.46%)
Nov 14, 2006	15.40	15.40	15.18	15.35	135,600	-0.08(-0.52%)
Nov 13, 2006	15.02	15.43	15.02	15.43	210,500	+0.30(+1.98%)
Nov 10, 2006	15.26	15.27	15.03	15.13	135,700	-0.21(-1.37%)
Nov 09, 2006	15.32	15.35	15.21	15.34	117,600	+0.06(+0.39%)
Nov 08, 2006	15.11	15.35	15.10	15.28	240,200	+0.12(+0.79%)
Nov 07, 2006	15.43	15.43	15.13	15.16	189,200	+0.06(+0.40%)
Nov 06, 2006	15.30	15.35	15.02	15.10	242,600	-0.25(-1.63%)
Nov 03, 2006	15.20	15.54	15.20	15.35	358,000	+0.11(+0.72%)
Nov 02, 2006	15.32	15.50	15.24	15.24	192,800	-0.12(-0.78%)
Nov 01, 2006	15.53	15.88	15.33	15.36	264,500	-0.23(-1.48%)
Oct 31, 2006	15.50	15.90	15.25	15.59	388,600	-0.86(-5.23%)
Oct 30, 2006	16.20	16.51	16.20	16.45	293,900	+0.25(+1.54%)
Oct 27, 2006	16.06	16.39	16.06	16.20	236,300	+0.03(+0.19%)
Oct 26, 2006	16.08	16.22	16.01	16.17	162,300	+0.18(+1.13%)
Oct 25, 2006	15.97	16.11	15.89	15.99	202,900	+0.03(+0.19%)
Oct 24, 2006	16.01	16.06	15.88	15.96	60,300	-0.14(-0.87%)
Oct 23, 2006	15.90	16.14	15.90	16.10	126,900	+0.10(+0.63%)
Oct 20, 2006	15.95	16.12	15.87	16.00	263,200	+0.13(+0.82%)
Oct 19, 2006	15.97	16.15	15.87	15.87	81,700	-0.19(-1.18%)
Oct 18, 2006	16.09	16.22	15.95	16.06	114,300	+0.07(+0.44%)
Oct 17, 2006	15.98	16.12	15.95	15.99	103,200	-0.10(-0.62%)
Oct 16, 2006	16.14	16.38	15.95	16.09	166,700	-0.14(-0.86%)
Oct 13, 2006	16.31	16.40	16.04	16.23	487,500	-0.12(-0.73%)
Oct 12, 2006	15.94	16.38	15.84	16.35	161,500	+0.36(+2.25%)
Oct 11, 2006	16.00	16.18	15.97	15.99	89,600	-0.16(-0.99%)
Oct 10, 2006	16.16	16.37	15.75	16.15	178,900	+0.06(+0.37%)
Oct 09, 2006	16.55	16.56	15.81	16.09	395,400	-0.59(-3.54%)
Oct 06, 2006	16.72	16.72	16.56	16.68	111,300	-0.04(-0.24%)
Oct 05, 2006	16.88	16.97	16.60	16.72	174,400	-0.25(-1.47%)
Oct 04, 2006	16.78	17.00	16.60	16.97	139,000	+0.13(+0.77%)
Oct 03, 2006	16.72	17.17	16.72	16.84	173,800	-0.27(-1.58%)
Oct 02, 2006	17.39	17.39	16.92	17.11	183,800	-0.28(-1.61%)
Sep 29, 2006	17.62	17.86	17.38	17.39	146,900	-0.18(-1.02%)
Sep 28, 2006	17.77	17.97	17.45	17.57	113,900	-0.18(-1.01%)
Sep 27, 2006	17.82	17.95	17.70	17.75	151,400	-0.17(-0.95%)
Sep 26, 2006	17.69	17.92	17.32	17.92	313,300	+0.23(+1.30%)
Sep 25, 2006	18.35	18.36	17.53	17.69	282,300	-0.76(-4.12%)
Sep 22, 2006	18.54	18.60	18.37	18.45	97,700	-0.16(-0.86%)
Sep 21, 2006	18.74	18.88	18.32	18.61	122,400	-0.21(-1.12%)
Sep 20, 2006	18.98	19.00	18.72	18.82	197,300	-0.21(-1.10%)
Sep 19, 2006	18.78	19.09	18.61	19.03	123,900	+0.16(+0.85%)
Sep 18, 2006	19.14	19.18	18.70	18.87	142,000	-0.15(-0.79%)
Sep 15, 2006	18.51	19.05	18.49	19.02	117,400	+0.33(+1.77%)
Sep 14, 2006	18.60	18.76	18.50	18.69	253,400	+0.17(+0.92%)
Sep 13, 2006	18.50	18.59	18.48	18.52	89,100	-0.09(-0.48%)
Sep 12, 2006	17.73	18.97	17.70	18.61	309,300	+0.71(+3.97%)
Sep 11, 2006	17.71	18.20	17.68	17.90	132,800	+0.22(+1.24%)
Sep 08, 2006	17.90	17.94	17.38	17.68	123,800	+0.21(+1.20%)
Sep 07, 2006	17.25	17.75	17.25	17.47	194,700	-0.02(-0.11%)
Sep 06, 2006	17.62	17.76	17.31	17.49	312,400	-0.39(-2.18%)
Sep 05, 2006	17.77	18.06	17.75	17.88	250,800	-0.14(-0.78%)

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.