Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	18.24	18.39	18.20	18.30	17,573	+0.14(+0.75%)
Dec 28, 2006	18.27	18.35	18.16	18.16	37,887	-0.04(-0.24%)
Dec 27, 2006	17.96	18.24	17.89	18.20	64,004	-0.03(-0.17%)
Dec 26, 2006	18.35	18.43	18.19	18.24	76,418	-0.02(-0.14%)
Dec 22, 2006	18.32	18.32	18.25	18.26	46,592	+0.00(+0.00%)
Dec 21, 2006	18.15	18.34	18.15	18.26	724,045	+0.11(+0.58%)
Dec 20, 2006	17.99	18.19	17.96	18.16	86,898	+0.17(+0.97%)
Dec 19, 2006	18.14	18.20	17.96	17.98	122,528	-0.16(-0.89%)
Dec 18, 2006	17.99	18.14	17.95	18.14	63,037	+0.19(+1.04%)
Dec 15, 2006	17.90	17.99	17.84	17.96	90,767	+0.06(+0.35%)
Dec 14, 2006	17.96	17.99	17.80	17.89	269,078	-0.02(-0.14%)
Dec 13, 2006	17.99	17.99	17.83	17.92	359,040	-0.07(-0.38%)
Dec 12, 2006	18.02	18.12	17.86	17.99	231,836	-0.01(-0.07%)
Dec 11, 2006	18.07	18.09	17.98	18.00	118,497	-0.08(-0.45%)
Dec 08, 2006	18.07	18.20	18.02	18.08	73,355	-0.03(-0.17%)
Dec 07, 2006	18.14	18.29	18.06	18.11	64,327	+0.05(+0.27%)
Dec 06, 2006	18.12	18.15	17.96	18.06	85,608	-0.05(-0.27%)
Dec 05, 2006	18.22	18.30	18.05	18.11	45,786	+0.00(+0.00%)
Dec 04, 2006	18.05	18.11	17.93	18.11	152,515	+0.04(+0.21%)
Dec 01, 2006	18.10	18.13	17.99	18.07	73,033	-0.05(-0.27%)
Nov 30, 2006	18.17	18.19	18.08	18.12	64,811	-0.05(-0.27%)
Nov 29, 2006	18.10	18.38	18.10	18.17	232,158	+0.07(+0.41%)
Nov 28, 2006	18.29	18.29	18.05	18.10	165,896	-0.19(-1.02%)
Nov 27, 2006	18.39	18.39	18.21	18.29	113,822	-0.19(-1.01%)
Nov 24, 2006	18.54	18.65	18.46	18.47	16,283	-0.08(-0.43%)
Nov 22, 2006	18.63	18.63	18.50	18.55	40,466	-0.05(-0.27%)
Nov 21, 2006	18.55	18.64	18.55	18.60	79,804	+0.00(+0.00%)
Nov 20, 2006	18.65	18.76	18.37	18.60	196,206	-0.04(-0.23%)
Nov 17, 2006	18.95	18.95	18.58	18.65	65,778	-0.17(-0.92%)
Nov 16, 2006	18.70	18.97	18.40	18.82	117,369	+0.06(+0.30%)
Nov 15, 2006	18.95	18.98	18.75	18.76	41,111	-0.10(-0.53%)
Nov 14, 2006	18.98	19.02	18.75	18.86	75,774	+0.00(+0.00%)
Nov 13, 2006	18.86	19.10	18.84	18.86	74,806	+0.14(+0.76%)
Nov 10, 2006	18.86	18.86	18.56	18.72	59,168	-0.15(-0.79%)
Nov 09, 2006	19.23	19.23	18.75	18.87	71,743	+0.08(+0.43%)
Nov 08, 2006	18.76	18.97	18.69	18.79	87,865	+0.18(+0.97%)
Nov 07, 2006	19.23	19.39	18.61	18.61	186,855	-0.25(-1.32%)
Nov 06, 2006	19.35	19.35	18.00	18.86	142,680	-0.06(-0.33%)
Nov 03, 2006	18.76	19.05	18.61	18.92	50,301	+0.09(+0.46%)
Nov 02, 2006	18.98	18.98	17.86	18.83	356,460	-0.29(-1.52%)
Nov 01, 2006	20.16	20.36	18.61	19.12	144,938	-0.86(-4.28%)
Oct 31, 2006	20.38	20.75	19.85	19.98	84,963	-0.35(-1.74%)
Oct 30, 2006	19.85	20.47	18.76	20.33	201,204	+0.64(+3.24%)
Oct 27, 2006	19.40	20.07	19.29	19.69	152,354	+0.33(+1.70%)
Oct 26, 2006	19.12	19.36	18.90	19.36	307,610	+0.51(+2.70%)
Oct 25, 2006	18.82	18.96	18.82	18.86	41,595	+0.12(+0.66%)
Oct 24, 2006	18.55	18.73	18.47	18.73	18,862	+0.17(+0.94%)
Oct 23, 2006	18.60	18.73	18.46	18.56	33,050	-0.04(-0.23%)
Oct 20, 2006	18.71	18.74	18.58	18.60	42,562	+0.00(+0.00%)
Oct 19, 2006	18.67	19.22	18.39	18.60	186,049	+0.01(+0.07%)
Oct 18, 2006	18.76	18.76	18.53	18.59	159,125	-0.17(-0.93%)
Oct 17, 2006	18.53	19.05	18.50	18.76	590,392	+0.47(+2.54%)
Oct 16, 2006	18.30	18.32	18.22	18.30	30,632	+0.05(+0.27%)
Oct 13, 2006	18.36	18.42	18.04	18.25	57,556	-0.11(-0.61%)
Oct 12, 2006	18.39	18.42	18.31	18.36	378,386	+0.00(+0.00%)
Oct 11, 2006	18.40	18.48	18.28	18.36	161,866	-0.04(-0.20%)
Oct 10, 2006	18.40	18.47	18.30	18.40	105,438	+0.01(+0.03%)
Oct 09, 2006	18.42	18.54	18.28	18.39	104,955	-0.03(-0.17%)
Oct 06, 2006	18.30	18.48	18.26	18.42	18,540	+0.06(+0.34%)
Oct 05, 2006	18.45	18.45	18.34	18.36	18,862	-0.06(-0.34%)
Oct 04, 2006	18.09	18.42	18.05	18.42	45,625	+0.32(+1.78%)
Oct 03, 2006	18.12	18.12	17.93	18.10	26,762	+0.04(+0.21%)

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.