Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.80	19.81	19.57	19.61	109,071	-0.14(-0.69%)
Dec 28, 2006	19.80	19.86	19.70	19.75	93,374	-0.03(-0.17%)
Dec 27, 2006	19.59	19.80	19.52	19.78	105,111	+0.26(+1.35%)
Dec 26, 2006	19.34	19.59	19.34	19.52	121,279	+0.13(+0.66%)
Dec 22, 2006	19.40	19.45	19.25	19.39	188,213	+0.03(+0.13%)
Dec 21, 2006	19.40	19.52	19.27	19.37	149,077	+0.03(+0.13%)
Dec 20, 2006	19.45	19.48	19.31	19.34	123,048	-0.04(-0.22%)
Dec 19, 2006	19.11	19.47	19.09	19.38	222,734	+0.18(+0.93%)
Dec 18, 2006	19.41	19.51	19.10	19.20	236,802	-0.23(-1.18%)
Dec 15, 2006	19.27	19.52	19.24	19.43	341,336	+0.21(+1.10%)
Dec 14, 2006	19.29	19.49	19.18	19.22	88,805	-0.03(-0.18%)
Dec 13, 2006	19.36	19.42	19.11	19.25	130,405	-0.03(-0.18%)
Dec 12, 2006	19.08	19.33	19.03	19.29	145,887	+0.18(+0.93%)
Dec 11, 2006	18.97	19.24	18.87	19.11	229,419	+0.11(+0.58%)
Dec 08, 2006	19.13	19.21	18.82	19.00	105,511	-0.20(-1.06%)
Dec 07, 2006	19.22	19.30	19.14	19.20	76,195	+0.03(+0.13%)
Dec 06, 2006	19.11	19.24	19.00	19.18	60,055	+0.02(+0.09%)
Dec 05, 2006	19.06	19.26	19.03	19.16	133,925	+0.14(+0.71%)
Dec 04, 2006	18.54	19.08	18.54	19.03	90,619	+0.55(+2.98%)
Dec 01, 2006	18.77	18.94	18.33	18.47	155,973	-0.30(-1.58%)
Nov 30, 2006	18.90	18.90	18.70	18.77	152,552	-0.12(-0.63%)
Nov 29, 2006	18.77	19.00	18.77	18.89	105,091	+0.24(+1.27%)
Nov 28, 2006	18.62	18.70	18.62	18.65	166,074	-0.05(-0.27%)
Nov 27, 2006	18.84	18.94	18.57	18.70	180,316	-0.24(-1.25%)
Nov 24, 2006	18.72	18.95	18.72	18.94	46,117	+0.07(+0.36%)
Nov 22, 2006	18.84	18.88	18.77	18.87	140,199	-0.01(-0.05%)
Nov 21, 2006	19.26	19.27	18.78	18.88	162,415	-0.33(-1.72%)
Nov 20, 2006	19.25	19.31	19.09	19.21	143,761	-0.19(-0.96%)
Nov 17, 2006	19.53	19.53	19.26	19.40	93,146	-0.13(-0.65%)
Nov 16, 2006	19.62	19.62	19.40	19.53	76,745	-0.05(-0.26%)
Nov 15, 2006	19.35	19.66	19.35	19.58	168,812	+0.18(+0.92%)
Nov 14, 2006	19.43	19.51	19.14	19.40	117,117	+0.01(+0.04%)
Nov 13, 2006	19.48	19.49	19.34	19.39	112,383	-0.09(-0.48%)
Nov 10, 2006	19.42	19.52	19.21	19.48	84,436	+0.02(+0.09%)
Nov 09, 2006	19.61	19.67	19.39	19.47	172,149	-0.13(-0.65%)
Nov 08, 2006	19.30	19.64	19.30	19.59	140,105	+0.18(+0.92%)
Nov 07, 2006	19.51	19.70	19.09	19.42	152,901	-0.06(-0.31%)
Nov 06, 2006	19.20	19.51	19.14	19.48	199,368	+0.30(+1.55%)
Nov 03, 2006	18.98	19.21	18.85	19.18	176,827	+0.25(+1.34%)
Nov 02, 2006	18.90	19.09	18.79	18.92	129,593	-0.09(-0.49%)
Nov 01, 2006	18.81	19.28	18.67	19.02	394,133	+0.20(+1.04%)
Oct 31, 2006	18.75	18.87	18.75	18.82	212,576	+0.15(+0.82%)
Oct 30, 2006	18.36	18.75	18.36	18.67	247,805	+0.23(+1.24%)
Oct 27, 2006	18.15	18.85	18.15	18.44	203,060	-0.29(-1.54%)
Oct 26, 2006	18.88	18.88	17.90	18.73	247,410	-0.05(-0.27%)
Oct 25, 2006	18.64	18.88	18.64	18.78	161,655	+0.07(+0.36%)
Oct 24, 2006	18.75	18.77	18.46	18.71	61,636	-0.13(-0.68%)
Oct 23, 2006	18.77	18.92	18.75	18.84	62,717	-0.03(-0.14%)
Oct 20, 2006	18.99	19.00	18.67	18.86	68,282	-0.02(-0.09%)
Oct 19, 2006	18.75	19.07	18.73	18.88	104,036	+0.03(+0.18%)
Oct 18, 2006	18.83	19.02	18.81	18.85	102,711	+0.06(+0.32%)
Oct 17, 2006	18.52	18.83	18.52	18.79	65,992	+0.14(+0.73%)
Oct 16, 2006	18.63	18.74	18.47	18.65	75,999	+0.03(+0.14%)
Oct 13, 2006	18.36	18.65	18.30	18.63	148,055	+0.32(+1.76%)
Oct 12, 2006	18.04	18.34	18.02	18.30	96,678	+0.36(+1.98%)
Oct 11, 2006	17.90	18.08	17.80	17.95	89,447	+0.05(+0.28%)
Oct 10, 2006	18.21	18.23	17.75	17.90	214,885	-0.35(-1.91%)
Oct 09, 2006	18.56	18.57	18.08	18.25	78,240	-0.27(-1.47%)
Oct 06, 2006	18.38	18.58	18.30	18.52	77,214	+0.00(+0.00%)
Oct 05, 2006	18.32	18.59	18.26	18.52	118,960	+0.20(+1.06%)
Oct 04, 2006	17.92	18.42	17.90	18.32	87,298	+0.33(+1.84%)
Oct 03, 2006	17.86	18.09	17.66	17.99	132,375	+0.07(+0.38%)

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.