Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.00	19.19	18.71	18.75	345,058	-0.33(-1.74%)
Dec 28, 2006	19.07	19.17	18.94	19.08	310,977	+0.03(+0.13%)
Dec 27, 2006	18.78	19.06	18.74	19.05	382,994	+0.26(+1.37%)
Dec 26, 2006	18.37	18.88	18.27	18.80	383,970	+0.47(+2.58%)
Dec 22, 2006	18.51	18.54	18.24	18.32	398,301	-0.17(-0.90%)
Dec 21, 2006	18.53	18.71	18.36	18.49	423,753	-0.10(-0.54%)
Dec 20, 2006	18.58	18.88	18.50	18.59	1,117,436	-0.13(-0.71%)
Dec 19, 2006	18.76	18.76	18.38	18.72	5,011,423	-0.02(-0.13%)
Dec 18, 2006	18.20	19.39	18.20	18.75	1,515,631	+0.66(+3.67%)
Dec 15, 2006	18.22	18.43	17.78	18.08	1,440,969	+0.56(+3.17%)
Dec 14, 2006	17.28	17.61	17.28	17.53	371,564	+0.22(+1.25%)
Dec 13, 2006	17.63	17.71	17.24	17.31	409,318	-0.20(-1.14%)
Dec 12, 2006	17.52	17.72	17.42	17.51	496,373	+0.04(+0.24%)
Dec 11, 2006	17.44	17.68	17.22	17.47	915,957	+0.18(+1.06%)
Dec 08, 2006	17.20	17.47	16.97	17.29	453,452	+0.13(+0.77%)
Dec 07, 2006	17.11	17.38	17.00	17.15	847,491	-0.01(-0.05%)
Dec 06, 2006	17.31	17.36	17.07	17.16	1,583,416	-0.22(-1.29%)
Dec 05, 2006	17.56	17.58	17.35	17.39	477,406	-0.06(-0.33%)
Dec 04, 2006	17.18	17.72	17.18	17.44	932,651	+0.22(+1.25%)
Dec 01, 2006	17.22	17.51	16.89	17.23	555,575	-0.02(-0.12%)
Nov 30, 2006	17.18	17.48	17.09	17.25	679,075	+0.01(+0.07%)
Nov 29, 2006	17.23	17.39	17.09	17.24	481,351	+0.17(+0.97%)
Nov 28, 2006	17.06	17.26	17.00	17.07	854,844	-0.03(-0.19%)
Nov 27, 2006	17.45	17.45	17.09	17.10	744,697	-0.38(-2.18%)
Nov 24, 2006	17.44	17.62	17.34	17.48	164,542	-0.13(-0.75%)
Nov 22, 2006	17.55	17.73	17.50	17.62	264,507	+0.05(+0.28%)
Nov 21, 2006	17.56	17.73	17.42	17.57	676,715	+0.09(+0.52%)
Nov 20, 2006	17.43	17.54	17.30	17.48	1,177,621	+0.04(+0.24%)
Nov 17, 2006	17.77	17.80	17.35	17.44	866,654	-0.32(-1.82%)
Nov 16, 2006	17.89	17.92	17.53	17.76	381,402	-0.10(-0.56%)
Nov 15, 2006	18.06	18.19	17.77	17.86	695,493	-0.21(-1.15%)
Nov 14, 2006	17.93	18.10	17.73	18.07	671,227	+0.19(+1.07%)
Nov 13, 2006	17.62	18.06	17.57	17.88	373,529	+0.22(+1.22%)
Nov 10, 2006	17.14	17.67	17.14	17.66	303,411	+0.45(+2.60%)
Nov 09, 2006	17.79	17.79	17.17	17.21	569,027	-0.47(-2.68%)
Nov 08, 2006	17.77	17.85	17.48	17.68	436,775	-0.21(-1.16%)
Nov 07, 2006	17.68	18.16	17.68	17.89	459,742	+0.27(+1.56%)
Nov 06, 2006	17.16	17.77	17.14	17.62	423,062	+0.46(+2.71%)
Nov 03, 2006	17.09	17.18	16.80	17.15	329,244	+0.13(+0.78%)
Nov 02, 2006	17.06	17.14	16.60	17.02	513,741	-0.04(-0.24%)
Nov 01, 2006	17.97	17.97	17.00	17.06	703,993	-0.91(-5.08%)
Oct 31, 2006	17.78	18.12	17.78	17.97	379,894	+0.11(+0.60%)
Oct 30, 2006	17.86	17.95	17.68	17.87	546,026	-0.09(-0.51%)
Oct 27, 2006	18.48	18.48	17.88	17.96	421,101	-0.55(-2.96%)
Oct 26, 2006	18.18	19.10	17.83	18.51	642,507	+0.57(+3.19%)
Oct 25, 2006	17.73	18.03	17.39	17.93	459,208	+0.13(+0.75%)
Oct 24, 2006	18.02	18.11	17.63	17.80	325,679	-0.30(-1.65%)
Oct 23, 2006	17.92	18.18	17.73	18.10	386,315	+0.12(+0.69%)
Oct 20, 2006	18.08	18.08	17.68	17.97	366,993	-0.02(-0.09%)
Oct 19, 2006	17.94	18.07	17.64	17.99	366,749	+0.05(+0.28%)
Oct 18, 2006	18.31	18.41	17.75	17.94	878,247	-0.28(-1.55%)
Oct 17, 2006	18.28	18.32	17.83	18.22	295,229	-0.10(-0.54%)
Oct 16, 2006	18.27	18.38	18.05	18.32	311,876	+0.17(+0.91%)
Oct 13, 2006	17.78	18.27	17.47	18.16	535,984	+0.39(+2.20%)
Oct 12, 2006	17.52	17.78	17.34	17.77	550,547	+0.30(+1.71%)
Oct 11, 2006	17.05	17.71	16.90	17.47	540,095	+0.20(+1.15%)
Oct 10, 2006	17.67	17.73	16.95	17.27	312,437	-0.31(-1.75%)
Oct 09, 2006	17.06	17.58	16.82	17.58	338,221	+0.43(+2.52%)
Oct 06, 2006	17.07	17.30	16.80	17.14	332,817	-0.05(-0.29%)
Oct 05, 2006	16.87	17.23	16.72	17.19	263,431	+0.37(+2.17%)
Oct 04, 2006	16.44	16.92	16.27	16.83	366,704	+0.41(+2.48%)
Oct 03, 2006	16.62	16.64	16.22	16.42	306,409	-0.37(-2.18%)

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.