Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.10	19.23	19.03	19.10	879,153	+0.00(+0.00%)
Dec 28, 2006	19.01	19.16	18.92	19.10	628,370	+0.03(+0.16%)
Dec 27, 2006	19.04	19.19	18.98	19.07	775,977	+0.11(+0.60%)
Dec 26, 2006	18.72	19.08	18.72	18.96	642,182	+0.24(+1.28%)
Dec 22, 2006	19.04	19.05	18.69	18.72	968,016	-0.24(-1.27%)
Dec 21, 2006	19.23	19.25	18.93	18.96	844,705	-0.23(-1.19%)
Dec 20, 2006	18.80	19.34	18.77	19.19	3,623,115	+0.37(+1.98%)
Dec 19, 2006	18.89	18.89	18.60	18.81	1,921,555	-0.09(-0.48%)
Dec 18, 2006	19.01	19.52	18.85	18.90	2,094,624	-0.10(-0.51%)
Dec 15, 2006	19.19	19.30	19.00	19.00	1,402,185	-0.15(-0.78%)
Dec 14, 2006	19.17	19.34	19.14	19.15	1,548,128	-0.04(-0.22%)
Dec 13, 2006	19.65	19.68	18.94	19.19	2,885,911	-0.41(-2.08%)
Dec 12, 2006	19.70	19.73	19.48	19.60	1,566,766	-0.20(-1.03%)
Dec 11, 2006	19.66	19.86	19.61	19.81	1,336,951	+0.10(+0.52%)
Dec 08, 2006	19.80	19.85	19.66	19.70	1,160,721	-0.04(-0.18%)
Dec 07, 2006	20.03	20.07	19.68	19.74	1,300,341	-0.23(-1.14%)
Dec 06, 2006	20.03	20.08	19.53	19.97	3,231,215	-0.09(-0.45%)
Dec 05, 2006	20.23	20.25	20.01	20.06	1,075,019	-0.17(-0.83%)
Dec 04, 2006	20.12	20.28	20.10	20.23	1,732,845	+0.16(+0.78%)
Dec 01, 2006	20.04	20.20	19.82	20.07	1,261,733	-0.11(-0.54%)
Nov 30, 2006	19.94	20.19	19.86	20.18	2,524,299	+0.26(+1.33%)
Nov 29, 2006	19.63	19.94	19.61	19.91	2,028,059	+0.35(+1.81%)
Nov 28, 2006	19.54	19.57	19.28	19.56	1,714,706	+0.08(+0.43%)
Nov 27, 2006	19.85	19.89	19.44	19.48	2,362,879	-0.35(-1.76%)
Nov 24, 2006	19.61	19.82	19.58	19.82	483,758	+0.18(+0.92%)
Nov 22, 2006	19.70	19.84	19.53	19.64	2,405,813	-0.04(-0.18%)
Nov 21, 2006	19.15	19.70	19.15	19.68	1,958,665	+0.50(+2.60%)
Nov 20, 2006	18.86	19.25	18.86	19.18	2,129,570	+0.42(+2.24%)
Nov 17, 2006	18.89	18.89	18.66	18.76	1,847,336	-0.14(-0.76%)
Nov 16, 2006	18.70	18.90	18.60	18.90	2,708,516	+0.28(+1.48%)
Nov 15, 2006	18.81	18.81	18.62	18.63	2,913,203	-0.21(-1.12%)
Nov 14, 2006	18.65	18.88	18.61	18.84	2,422,288	+0.25(+1.36%)
Nov 13, 2006	18.57	18.67	18.49	18.59	1,640,819	+0.02(+0.10%)
Nov 10, 2006	18.60	18.64	18.47	18.57	1,171,371	+0.01(+0.03%)
Nov 09, 2006	18.43	18.65	18.35	18.56	1,430,308	+0.14(+0.78%)
Nov 08, 2006	18.33	18.51	18.27	18.42	1,439,461	+0.06(+0.33%)
Nov 07, 2006	18.60	18.62	18.36	18.36	1,630,668	-0.24(-1.29%)
Nov 06, 2006	18.45	18.65	18.42	18.60	2,064,170	+0.20(+1.11%)
Nov 03, 2006	18.71	18.82	18.27	18.39	2,728,486	-0.32(-1.73%)
Nov 02, 2006	19.10	19.10	18.66	18.72	2,090,630	-0.41(-2.14%)
Nov 01, 2006	19.46	19.48	19.10	19.13	1,264,562	-0.32(-1.67%)
Oct 31, 2006	19.46	19.53	19.37	19.45	1,842,343	-0.01(-0.03%)
Oct 30, 2006	19.53	19.56	19.34	19.46	1,454,937	+0.02(+0.12%)
Oct 27, 2006	19.43	19.52	19.36	19.43	881,149	-0.08(-0.40%)
Oct 26, 2006	19.44	19.51	19.38	19.51	726,054	+0.17(+0.90%)
Oct 25, 2006	19.21	19.36	19.18	19.34	1,051,721	+0.14(+0.75%)
Oct 24, 2006	19.17	19.23	19.08	19.19	1,729,350	+0.01(+0.06%)
Oct 23, 2006	18.97	19.18	18.87	19.18	530,853	+0.16(+0.82%)
Oct 20, 2006	19.03	19.09	18.87	19.03	551,654	+0.00(+0.00%)
Oct 19, 2006	19.07	19.10	18.95	19.03	1,619,185	-0.04(-0.22%)
Oct 18, 2006	18.87	19.07	18.85	19.07	919,757	+0.27(+1.44%)
Oct 17, 2006	18.85	18.92	18.80	18.80	1,602,711	-0.17(-0.92%)
Oct 16, 2006	19.03	19.03	18.88	18.97	893,797	-0.06(-0.32%)
Oct 13, 2006	18.86	19.04	18.81	19.03	2,354,559	+0.17(+0.89%)
Oct 12, 2006	18.68	18.86	18.62	18.86	1,075,186	+0.21(+1.13%)
Oct 11, 2006	18.68	18.84	18.47	18.65	1,530,654	-0.18(-0.96%)
Oct 10, 2006	18.81	18.93	18.60	18.83	1,587,068	+0.02(+0.10%)
Oct 09, 2006	18.66	18.82	18.51	18.81	866,505	+0.16(+0.84%)
Oct 06, 2006	18.64	18.68	18.54	18.66	2,687,881	-0.14(-0.77%)
Oct 05, 2006	18.68	18.80	18.56	18.80	2,741,799	+0.04(+0.22%)
Oct 04, 2006	18.66	18.84	18.57	18.76	1,293,518	+0.47(+2.60%)
Oct 03, 2006	18.26	18.42	18.23	18.29	978,001	+0.07(+0.36%)

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.