Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	16.81	16.93	16.64	16.67	132,792	-0.09(-0.54%)
Dec 28, 2006	16.38	16.97	16.23	16.76	331,433	+0.33(+2.01%)
Dec 27, 2006	15.95	16.47	15.95	16.43	146,400	+0.43(+2.69%)
Dec 26, 2006	16.02	16.16	15.93	16.00	162,828	+0.02(+0.13%)
Dec 22, 2006	16.13	16.26	15.95	15.98	145,313	-0.12(-0.75%)
Dec 21, 2006	16.28	16.50	16.09	16.10	142,586	-0.18(-1.11%)
Dec 20, 2006	16.28	16.60	16.25	16.28	134,402	-0.01(-0.06%)
Dec 19, 2006	16.44	16.65	16.19	16.29	282,514	-0.33(-1.99%)
Dec 18, 2006	16.74	16.79	16.51	16.62	222,764	-0.05(-0.30%)
Dec 15, 2006	16.58	16.99	16.53	16.67	273,957	+0.08(+0.48%)
Dec 14, 2006	16.51	17.02	16.50	16.59	554,076	+0.08(+0.48%)
Dec 13, 2006	16.50	16.55	16.30	16.51	202,151	+0.12(+0.73%)
Dec 12, 2006	16.70	16.70	16.26	16.39	271,935	-0.26(-1.56%)
Dec 11, 2006	16.70	16.83	16.61	16.65	180,486	-0.01(-0.06%)
Dec 08, 2006	16.77	16.80	16.60	16.66	198,067	-0.11(-0.66%)
Dec 07, 2006	16.84	17.05	16.65	16.77	166,112	-0.10(-0.59%)
Dec 06, 2006	16.76	17.05	16.70	16.87	216,524	+0.14(+0.84%)
Dec 05, 2006	17.03	17.15	16.63	16.73	177,641	-0.20(-1.18%)
Dec 04, 2006	16.94	17.14	16.83	16.93	98,537	-0.01(-0.06%)
Dec 01, 2006	16.86	17.12	16.65	16.94	112,457	+0.05(+0.30%)
Nov 30, 2006	16.74	17.15	16.74	16.89	255,200	+0.08(+0.48%)
Nov 29, 2006	16.80	17.12	16.72	16.81	173,532	+0.04(+0.24%)
Nov 28, 2006	16.83	16.99	16.66	16.77	213,667	-0.07(-0.42%)
Nov 27, 2006	17.59	17.85	16.79	16.84	302,893	-0.86(-4.86%)
Nov 24, 2006	17.65	17.77	17.56	17.70	58,067	-0.03(-0.17%)
Nov 22, 2006	17.89	18.06	17.70	17.73	64,064	-0.19(-1.06%)
Nov 21, 2006	18.03	18.08	17.88	17.92	101,569	-0.15(-0.83%)
Nov 20, 2006	17.87	18.07	17.68	18.07	147,101	+0.10(+0.56%)
Nov 17, 2006	17.71	18.00	17.58	17.97	286,716	+0.20(+1.13%)
Nov 16, 2006	18.36	18.49	17.73	17.77	554,330	-0.48(-2.63%)
Nov 15, 2006	18.56	18.67	18.13	18.25	165,058	-0.47(-2.51%)
Nov 14, 2006	18.59	18.73	18.20	18.72	211,595	+0.13(+0.70%)
Nov 13, 2006	17.65	18.62	17.65	18.59	220,471	+0.88(+4.97%)
Nov 10, 2006	17.70	17.83	17.64	17.71	80,214	-0.03(-0.17%)
Nov 09, 2006	18.13	18.13	17.65	17.74	231,816	-0.41(-2.26%)
Nov 08, 2006	18.21	18.54	17.85	18.15	219,464	-0.08(-0.44%)
Nov 07, 2006	18.27	18.69	17.83	18.23	210,678	-0.11(-0.60%)
Nov 06, 2006	18.51	18.51	18.20	18.34	145,550	-0.05(-0.27%)
Nov 03, 2006	18.12	18.56	18.06	18.39	225,819	+0.43(+2.39%)
Nov 02, 2006	18.00	18.09	17.85	17.96	149,793	-0.08(-0.44%)
Nov 01, 2006	18.36	18.37	18.01	18.04	183,908	-0.29(-1.58%)
Oct 31, 2006	18.56	18.61	18.06	18.33	218,663	-0.23(-1.24%)
Oct 30, 2006	18.77	18.93	18.24	18.56	271,402	-0.37(-1.95%)
Oct 27, 2006	17.71	19.02	17.28	18.93	2,823,276	-1.36(-6.70%)
Oct 26, 2006	21.65	21.95	19.96	20.29	431,303	-1.36(-6.28%)
Oct 25, 2006	21.33	21.76	21.33	21.65	136,537	+0.16(+0.74%)
Oct 24, 2006	21.44	21.58	21.11	21.49	93,496	+0.07(+0.33%)
Oct 23, 2006	21.40	21.55	21.02	21.42	81,836	-0.14(-0.65%)
Oct 20, 2006	21.89	21.89	21.40	21.56	55,680	-0.22(-1.01%)
Oct 19, 2006	21.61	21.98	21.40	21.78	105,528	+0.02(+0.09%)
Oct 18, 2006	21.84	22.16	21.66	21.76	105,609	+0.03(+0.14%)
Oct 17, 2006	21.47	22.15	21.16	21.73	161,477	+0.18(+0.84%)
Oct 16, 2006	21.06	21.94	21.01	21.55	102,218	+0.44(+2.08%)
Oct 13, 2006	21.07	21.26	20.90	21.11	306,973	+0.12(+0.57%)
Oct 12, 2006	20.99	21.04	20.89	20.99	138,274	+0.05(+0.24%)
Oct 11, 2006	20.81	21.05	20.66	20.94	90,116	-0.02(-0.10%)
Oct 10, 2006	21.10	21.10	20.68	20.96	118,401	-0.05(-0.24%)
Oct 09, 2006	20.30	21.04	20.10	21.01	287,999	+0.74(+3.65%)
Oct 06, 2006	20.49	20.55	19.99	20.27	166,991	-0.28(-1.36%)
Oct 05, 2006	20.71	20.85	20.38	20.55	442,834	-0.16(-0.77%)
Oct 04, 2006	21.52	21.73	20.48	20.71	422,731	-0.91(-4.21%)
Oct 03, 2006	21.62	21.98	21.07	21.62	147,707	-0.12(-0.55%)

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.