Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	16.91	16.91	16.65	16.66	208,109	-0.22(-1.31%)
Dec 28, 2006	16.84	17.10	16.72	16.89	599,601	+0.05(+0.27%)
Dec 27, 2006	16.44	16.94	16.42	16.84	451,020	+0.45(+2.75%)
Dec 26, 2006	16.26	16.53	16.17	16.39	166,541	+0.09(+0.57%)
Dec 22, 2006	16.40	16.53	16.18	16.30	228,210	-0.08(-0.51%)
Dec 21, 2006	16.40	16.63	16.27	16.38	278,866	+0.06(+0.34%)
Dec 20, 2006	16.20	16.46	16.20	16.32	185,901	+0.13(+0.80%)
Dec 19, 2006	16.11	16.32	15.95	16.19	247,407	-0.04(-0.23%)
Dec 18, 2006	16.44	16.72	16.21	16.23	239,071	-0.29(-1.73%)
Dec 15, 2006	16.63	16.66	16.35	16.52	566,629	-0.08(-0.50%)
Dec 14, 2006	16.63	16.79	16.56	16.60	210,055	+0.02(+0.11%)
Dec 13, 2006	16.58	16.62	16.48	16.58	248,772	+0.06(+0.33%)
Dec 12, 2006	16.39	16.62	16.39	16.53	454,112	+0.11(+0.67%)
Dec 11, 2006	16.33	16.54	16.23	16.42	342,416	+0.07(+0.45%)
Dec 08, 2006	16.32	16.53	16.21	16.34	237,197	+0.01(+0.06%)
Dec 07, 2006	16.35	16.54	16.30	16.33	220,184	-0.04(-0.22%)
Dec 06, 2006	16.22	16.48	16.20	16.37	268,395	+0.06(+0.34%)
Dec 05, 2006	16.25	16.49	16.19	16.31	348,032	+0.16(+0.97%)
Dec 04, 2006	15.95	16.26	15.94	16.16	436,096	+0.22(+1.39%)
Dec 01, 2006	16.07	16.15	15.77	15.94	416,114	-0.14(-0.86%)
Nov 30, 2006	16.28	16.63	16.01	16.07	628,106	-0.12(-0.74%)
Nov 29, 2006	16.37	16.44	16.13	16.19	351,793	-0.04(-0.23%)
Nov 28, 2006	16.14	16.31	15.99	16.23	570,144	+0.02(+0.11%)
Nov 27, 2006	16.55	16.61	16.10	16.21	514,265	-0.41(-2.49%)
Nov 24, 2006	16.56	16.75	16.44	16.63	110,449	-0.12(-0.72%)
Nov 22, 2006	16.73	16.81	16.64	16.75	277,503	+0.08(+0.50%)
Nov 21, 2006	16.52	16.79	16.52	16.66	272,087	+0.09(+0.56%)
Nov 20, 2006	16.29	16.63	16.14	16.57	550,051	+0.13(+0.78%)
Nov 17, 2006	16.56	16.56	16.25	16.44	448,275	-0.12(-0.72%)
Nov 16, 2006	16.69	17.09	15.97	16.56	1,829,414	-0.69(-4.00%)
Nov 15, 2006	17.43	17.49	17.23	17.25	348,630	-0.13(-0.74%)
Nov 14, 2006	17.04	17.41	16.72	17.38	258,272	+0.30(+1.78%)
Nov 13, 2006	16.79	17.13	16.75	17.08	566,926	+0.36(+2.15%)
Nov 10, 2006	16.39	16.78	16.39	16.72	502,389	+0.37(+2.25%)
Nov 09, 2006	16.42	16.69	16.30	16.35	192,311	-0.05(-0.28%)
Nov 08, 2006	16.08	16.62	16.03	16.40	143,796	+0.19(+1.19%)
Nov 07, 2006	16.16	16.46	16.13	16.20	197,429	-0.01(-0.06%)
Nov 06, 2006	16.39	16.50	16.09	16.21	208,046	-0.06(-0.40%)
Nov 03, 2006	16.19	16.48	16.05	16.28	144,862	+0.18(+1.15%)
Nov 02, 2006	16.06	16.39	15.90	16.09	214,059	-0.03(-0.17%)
Nov 01, 2006	16.66	16.79	16.09	16.12	198,231	-0.63(-3.74%)
Oct 31, 2006	16.98	17.05	16.55	16.75	135,208	-0.27(-1.57%)
Oct 30, 2006	16.76	17.03	16.55	17.01	179,616	+0.19(+1.15%)
Oct 27, 2006	17.20	17.20	16.74	16.82	157,782	-0.36(-2.09%)
Oct 26, 2006	17.04	17.20	16.81	17.18	227,381	+0.20(+1.19%)
Oct 25, 2006	17.00	17.14	16.82	16.98	138,538	+0.05(+0.27%)
Oct 24, 2006	16.98	17.10	16.78	16.93	145,736	-0.05(-0.27%)
Oct 23, 2006	16.90	17.05	16.82	16.98	235,995	-0.03(-0.16%)
Oct 20, 2006	17.13	17.13	16.77	17.00	227,376	-0.05(-0.27%)
Oct 19, 2006	16.87	17.15	16.87	17.05	237,446	+0.09(+0.54%)
Oct 18, 2006	17.11	17.15	16.76	16.96	208,269	-0.04(-0.22%)
Oct 17, 2006	17.10	17.15	16.67	17.00	232,368	-0.25(-1.44%)
Oct 16, 2006	17.21	17.47	17.06	17.24	216,973	-0.01(-0.05%)
Oct 13, 2006	17.15	17.46	17.09	17.25	229,919	+0.15(+0.86%)
Oct 12, 2006	16.43	17.17	16.28	17.11	347,842	+0.80(+4.92%)
Oct 11, 2006	16.43	16.66	16.18	16.30	270,655	-0.16(-0.95%)
Oct 10, 2006	16.69	16.69	16.27	16.46	134,464	-0.16(-0.94%)
Oct 09, 2006	16.50	16.67	16.25	16.62	100,381	+0.05(+0.28%)
Oct 06, 2006	16.54	16.71	16.35	16.57	131,077	+0.03(+0.17%)
Oct 05, 2006	15.98	16.62	15.94	16.54	179,739	+0.52(+3.22%)
Oct 04, 2006	15.98	16.06	15.67	16.03	224,640	+0.06(+0.40%)
Oct 03, 2006	15.71	16.07	15.38	15.96	364,457	+0.18(+1.11%)

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.