Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	17.63	17.72	17.60	17.61	1,423,079	-0.09(-0.50%)
Dec 28, 2006	17.73	17.73	17.65	17.70	1,092,486	-0.01(-0.04%)
Dec 27, 2006	17.71	17.72	17.61	17.71	1,458,675	+0.06(+0.34%)
Dec 26, 2006	17.60	17.64	17.54	17.64	814,544	+0.07(+0.38%)
Dec 22, 2006	17.68	17.69	17.53	17.58	759,964	-0.01(-0.08%)
Dec 21, 2006	17.54	17.65	17.54	17.59	2,980,828	+0.01(+0.04%)
Dec 20, 2006	17.56	17.62	17.56	17.58	1,158,041	+0.01(+0.08%)
Dec 19, 2006	17.52	17.62	17.52	17.57	1,735,875	+0.01(+0.08%)
Dec 18, 2006	17.62	17.62	17.55	17.56	1,685,151	-0.01(-0.08%)
Dec 15, 2006	17.62	17.64	17.56	17.57	5,309,073	-0.06(-0.34%)
Dec 14, 2006	17.56	17.70	17.56	17.63	1,098,270	+0.07(+0.38%)
Dec 13, 2006	17.63	17.67	17.52	17.56	3,759,481	-0.01(-0.04%)
Dec 12, 2006	17.61	17.62	17.52	17.57	1,947,520	-0.04(-0.23%)
Dec 11, 2006	17.67	17.67	17.54	17.61	821,960	+0.03(+0.19%)
Dec 08, 2006	17.50	17.66	17.48	17.58	2,497,619	+0.03(+0.19%)
Dec 07, 2006	17.60	17.65	17.54	17.54	1,057,038	-0.03(-0.19%)
Dec 06, 2006	17.49	17.59	17.49	17.58	1,291,376	+0.02(+0.12%)
Dec 05, 2006	17.50	17.56	17.46	17.56	1,750,410	+0.09(+0.54%)
Dec 04, 2006	17.23	17.49	17.23	17.46	1,598,090	+0.25(+1.45%)
Dec 01, 2006	17.19	17.32	17.12	17.21	1,318,962	-0.05(-0.31%)
Nov 30, 2006	17.29	17.35	17.21	17.27	1,688,414	-0.09(-0.51%)
Nov 29, 2006	17.20	17.36	17.20	17.36	1,780,962	+0.15(+0.86%)
Nov 28, 2006	17.13	17.24	17.10	17.21	2,734,923	+0.07(+0.43%)
Nov 27, 2006	17.31	17.31	17.12	17.13	3,728,483	-0.22(-1.24%)
Nov 24, 2006	17.32	17.38	17.29	17.35	389,622	-0.07(-0.39%)
Nov 22, 2006	17.33	17.42	17.31	17.42	1,733,057	+0.04(+0.23%)
Nov 21, 2006	17.41	17.42	17.34	17.38	2,892,285	-0.03(-0.16%)
Nov 20, 2006	17.46	17.48	17.40	17.40	14,855,645	-0.05(-0.31%)
Nov 17, 2006	17.38	17.52	17.36	17.46	14,291,901	+0.03(+0.15%)
Nov 16, 2006	17.29	17.45	17.29	17.43	2,326,612	+0.12(+0.70%)
Nov 15, 2006	17.26	17.38	17.26	17.31	942,688	+0.09(+0.51%)
Nov 14, 2006	17.15	17.27	17.14	17.22	1,351,146	+0.05(+0.27%)
Nov 13, 2006	17.19	17.24	17.13	17.17	1,528,976	-0.05(-0.31%)
Nov 10, 2006	17.16	17.25	17.16	17.23	680,319	+0.01(+0.04%)
Nov 09, 2006	17.36	17.36	17.19	17.22	1,940,104	-0.10(-0.58%)
Nov 08, 2006	17.23	17.36	17.23	17.32	1,199,124	+0.06(+0.35%)
Nov 07, 2006	17.31	17.31	17.23	17.26	2,576,523	+0.03(+0.16%)
Nov 06, 2006	17.13	17.27	17.13	17.23	1,607,286	+0.06(+0.35%)
Nov 03, 2006	17.27	17.30	17.11	17.17	2,842,302	-0.08(-0.47%)
Nov 02, 2006	17.26	17.29	17.19	17.25	1,997,205	-0.03(-0.16%)
Nov 01, 2006	17.44	17.44	17.27	17.28	3,789,588	-0.13(-0.77%)
Oct 31, 2006	17.43	17.45	17.38	17.42	1,239,465	-0.01(-0.08%)
Oct 30, 2006	17.40	17.48	17.40	17.43	4,304,389	-0.07(-0.42%)
Oct 27, 2006	17.54	17.54	17.44	17.50	2,518,531	-0.06(-0.35%)
Oct 26, 2006	17.50	17.56	17.44	17.56	2,151,156	+0.11(+0.66%)
Oct 25, 2006	17.29	17.51	17.29	17.45	3,708,015	+0.11(+0.66%)
Oct 24, 2006	17.41	17.41	17.28	17.33	1,478,994	-0.05(-0.31%)
Oct 23, 2006	17.23	17.42	17.19	17.39	3,038,523	+0.17(+0.98%)
Oct 20, 2006	17.20	17.23	17.13	17.22	3,814,654	+0.06(+0.35%)
Oct 19, 2006	17.15	17.17	17.09	17.16	1,904,064	+0.04(+0.24%)
Oct 18, 2006	17.02	17.15	17.02	17.12	3,126,028	+0.07(+0.40%)
Oct 17, 2006	16.98	17.10	16.97	17.05	1,627,902	-0.03(-0.20%)
Oct 16, 2006	17.02	17.09	16.97	17.09	3,880,357	+0.03(+0.16%)
Oct 13, 2006	17.13	17.13	16.98	17.06	946,247	-0.03(-0.20%)
Oct 12, 2006	17.15	17.16	17.05	17.09	2,218,936	+0.03(+0.16%)
Oct 11, 2006	16.98	17.07	16.92	17.07	2,968,963	+0.03(+0.16%)
Oct 10, 2006	17.06	17.12	16.96	17.04	3,653,584	-0.06(-0.35%)
Oct 09, 2006	17.06	17.10	16.98	17.10	2,406,554	+0.06(+0.36%)
Oct 06, 2006	17.14	17.15	16.99	17.04	2,470,626	-0.09(-0.55%)
Oct 05, 2006	17.19	17.21	17.09	17.13	1,655,340	-0.07(-0.39%)
Oct 04, 2006	16.92	17.20	16.41	17.20	4,848,259	+0.18(+1.07%)
Oct 03, 2006	17.02	17.07	16.96	17.02	4,329,009	+0.02(+0.12%)

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.