Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	15.84	15.93	15.69	15.81	14,563	+0.01(+0.07%)
Dec 28, 2006	15.60	15.80	15.60	15.80	5,940	+0.15(+0.97%)
Dec 27, 2006	15.68	15.68	15.55	15.65	16,671	-0.08(-0.50%)
Dec 26, 2006	15.90	16.05	15.73	15.73	15,905	-0.13(-0.79%)
Dec 22, 2006	15.86	15.95	15.66	15.85	33,726	-0.06(-0.39%)
Dec 21, 2006	15.92	15.93	15.92	15.92	2,682	-0.03(-0.20%)
Dec 20, 2006	15.98	16.06	15.93	15.95	6,323	-0.09(-0.55%)
Dec 19, 2006	16.09	16.17	15.99	16.04	24,911	-0.10(-0.65%)
Dec 18, 2006	16.00	16.50	15.99	16.14	22,420	+0.21(+1.34%)
Dec 15, 2006	15.80	16.10	15.80	15.93	16,288	+0.18(+1.13%)
Dec 14, 2006	15.60	15.87	15.60	15.75	16,671	+0.20(+1.31%)
Dec 13, 2006	15.24	15.55	15.13	15.55	10,731	+0.26(+1.67%)
Dec 12, 2006	15.36	15.36	15.14	15.29	26,061	+0.06(+0.38%)
Dec 11, 2006	15.16	15.29	15.14	15.23	17,246	+0.02(+0.14%)
Dec 08, 2006	15.84	15.84	15.21	15.21	26,253	-0.67(-4.24%)
Dec 07, 2006	15.37	16.38	15.37	15.88	79,909	+0.44(+2.84%)
Dec 06, 2006	15.26	15.63	15.26	15.45	14,372	+0.23(+1.54%)
Dec 05, 2006	15.19	15.34	15.19	15.21	16,288	+0.05(+0.31%)
Dec 04, 2006	15.08	15.27	15.08	15.16	9,773	+0.01(+0.03%)
Dec 01, 2006	15.16	15.20	15.08	15.16	33,535	-0.02(-0.14%)
Nov 30, 2006	15.23	15.23	15.12	15.18	18,971	+0.01(+0.03%)
Nov 29, 2006	15.17	15.34	15.04	15.18	22,803	-0.04(-0.27%)
Nov 28, 2006	15.29	15.29	15.14	15.22	24,528	-0.08(-0.51%)
Nov 27, 2006	15.40	15.43	15.22	15.30	17,246	-0.06(-0.37%)
Nov 24, 2006	15.37	15.37	15.31	15.35	4,599	-0.09(-0.61%)
Nov 22, 2006	15.66	15.66	15.39	15.45	16,288	-0.20(-1.27%)
Nov 21, 2006	15.78	15.78	15.64	15.64	23,570	-0.08(-0.50%)
Nov 20, 2006	15.68	15.75	15.63	15.72	17,054	-0.01(-0.07%)
Nov 17, 2006	15.63	15.73	15.52	15.73	19,737	+0.12(+0.80%)
Nov 16, 2006	15.63	15.66	15.60	15.61	20,121	-0.08(-0.49%)
Nov 15, 2006	15.68	15.69	15.50	15.69	38,709	-0.04(-0.27%)
Nov 14, 2006	15.83	15.92	15.67	15.73	13,030	-0.17(-1.08%)
Nov 13, 2006	15.92	15.97	15.84	15.90	9,006	-0.09(-0.59%)
Nov 10, 2006	16.13	16.21	15.92	15.99	28,935	-0.18(-1.13%)
Nov 09, 2006	16.31	16.31	16.14	16.18	23,187	-0.18(-1.12%)
Nov 08, 2006	16.19	16.44	16.08	16.36	7,665	+0.22(+1.36%)
Nov 07, 2006	16.43	16.44	16.14	16.14	9,198	-0.24(-1.47%)
Nov 06, 2006	16.28	16.39	16.26	16.38	12,264	+0.15(+0.93%)
Nov 03, 2006	16.10	16.24	16.10	16.23	5,748	+0.16(+0.97%)
Nov 02, 2006	16.18	16.18	15.97	16.07	10,156	-0.18(-1.12%)
Nov 01, 2006	16.10	16.26	16.04	16.26	18,013	+0.08(+0.48%)
Oct 31, 2006	16.23	16.30	15.99	16.18	15,521	-0.13(-0.80%)
Oct 30, 2006	16.43	16.43	16.29	16.31	4,024	-0.14(-0.82%)
Oct 27, 2006	16.00	16.45	16.00	16.44	10,347	+0.15(+0.90%)
Oct 26, 2006	16.28	16.32	16.28	16.30	8,240	+0.02(+0.13%)
Oct 25, 2006	16.31	16.36	16.18	16.28	8,623	-0.16(-0.95%)
Oct 24, 2006	16.21	16.43	16.21	16.43	7,090	+0.17(+1.06%)
Oct 23, 2006	16.28	16.45	16.26	16.26	12,455	+0.02(+0.10%)
Oct 20, 2006	16.17	16.33	16.12	16.24	16,671	-0.14(-0.83%)
Oct 19, 2006	16.43	16.43	16.18	16.38	16,863	+0.00(+0.00%)
Oct 18, 2006	16.12	16.43	16.12	16.38	17,438	+0.26(+1.59%)
Oct 17, 2006	16.22	16.22	16.12	16.12	16,096	-0.10(-0.64%)
Oct 16, 2006	16.18	16.28	16.12	16.23	18,013	+0.10(+0.65%)
Oct 13, 2006	16.23	16.23	16.12	16.12	11,114	-0.05(-0.32%)
Oct 12, 2006	15.97	16.18	15.97	16.18	8,240	+0.20(+1.27%)
Oct 11, 2006	15.84	16.10	15.84	15.97	4,599	+0.08(+0.53%)
Oct 10, 2006	16.02	16.02	15.89	15.89	3,832	-0.16(-0.98%)
Oct 09, 2006	16.03	16.44	15.92	16.05	28,552	+0.08(+0.49%)
Oct 06, 2006	15.96	15.97	15.63	15.97	18,587	+0.03(+0.20%)
Oct 05, 2006	15.79	16.18	15.79	15.94	45,799	+0.19(+1.23%)
Oct 04, 2006	15.71	15.79	15.66	15.74	15,330	+0.09(+0.57%)
Oct 03, 2006	15.86	16.17	15.55	15.66	32,768	-0.26(-1.64%)

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.