Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	16.84	16.91	16.75	16.84	1,129,067	+0.02(+0.12%)
Dec 28, 2006	16.70	16.86	16.70	16.82	770,135	-0.04(-0.25%)
Dec 27, 2006	16.72	16.94	16.67	16.86	570,327	+0.04(+0.23%)
Dec 26, 2006	16.54	16.99	16.54	16.82	932,092	+0.31(+1.88%)
Dec 22, 2006	16.53	16.59	16.40	16.51	1,345,354	-0.09(-0.56%)
Dec 21, 2006	16.75	16.85	16.59	16.60	2,994,025	-0.22(-1.32%)
Dec 20, 2006	16.60	16.88	16.55	16.82	1,255,235	+0.37(+2.24%)
Dec 19, 2006	16.67	16.69	16.34	16.46	809,787	-0.29(-1.74%)
Dec 18, 2006	16.81	17.10	16.75	16.75	1,381,659	-0.03(-0.16%)
Dec 15, 2006	16.90	16.91	16.77	16.77	678,213	-0.06(-0.37%)
Dec 14, 2006	16.89	16.94	16.70	16.84	1,168,463	-0.05(-0.32%)
Dec 13, 2006	16.94	16.96	16.74	16.89	1,019,637	-0.00(-0.02%)
Dec 12, 2006	16.93	16.98	16.82	16.89	561,830	-0.04(-0.23%)
Dec 11, 2006	16.96	16.96	16.77	16.93	406,824	+0.07(+0.44%)
Dec 08, 2006	16.85	16.93	16.70	16.86	620,279	+0.02(+0.14%)
Dec 07, 2006	16.95	16.95	16.75	16.84	798,200	-0.07(-0.39%)
Dec 06, 2006	16.98	16.98	16.74	16.90	889,607	-0.07(-0.43%)
Dec 05, 2006	17.05	17.13	16.87	16.98	1,102,289	-0.08(-0.46%)
Dec 04, 2006	16.70	17.09	16.69	17.05	1,317,288	+0.33(+1.95%)
Dec 01, 2006	16.63	16.84	16.48	16.73	723,015	-0.01(-0.07%)
Nov 30, 2006	16.45	16.78	16.39	16.74	2,466,183	+0.31(+1.89%)
Nov 29, 2006	16.18	16.46	16.16	16.43	945,481	+0.32(+1.98%)
Nov 28, 2006	16.12	16.18	15.92	16.11	2,886,139	-0.01(-0.05%)
Nov 27, 2006	16.73	16.73	16.09	16.12	972,002	-0.57(-3.42%)
Nov 24, 2006	16.53	16.69	16.46	16.69	202,382	+0.16(+0.96%)
Nov 22, 2006	16.60	16.67	16.47	16.53	800,003	+0.03(+0.19%)
Nov 21, 2006	16.35	16.58	16.30	16.50	1,049,505	+0.16(+0.95%)
Nov 20, 2006	16.12	16.56	16.12	16.34	1,663,604	+0.42(+2.63%)
Nov 17, 2006	16.08	16.10	15.89	15.92	852,014	-0.16(-0.97%)
Nov 16, 2006	16.02	16.16	15.96	16.08	667,913	+0.05(+0.34%)
Nov 15, 2006	15.92	16.17	15.90	16.02	655,297	+0.04(+0.27%)
Nov 14, 2006	15.69	16.02	15.69	15.98	1,949,154	+0.23(+1.43%)
Nov 13, 2006	15.70	15.83	15.62	15.76	1,626,527	+0.06(+0.37%)
Nov 10, 2006	15.71	15.76	15.55	15.70	712,458	-0.01(-0.07%)
Nov 09, 2006	15.85	15.85	15.65	15.71	1,860,322	-0.12(-0.79%)
Nov 08, 2006	15.72	15.88	15.59	15.83	671,518	+0.12(+0.77%)
Nov 07, 2006	15.98	15.98	15.65	15.71	1,174,642	-0.25(-1.56%)
Nov 06, 2006	15.93	16.06	15.83	15.96	1,228,456	-0.12(-0.77%)
Nov 03, 2006	16.47	16.48	15.94	16.09	1,369,300	-0.45(-2.75%)
Nov 02, 2006	16.75	16.75	16.37	16.54	782,494	-0.31(-1.82%)
Nov 01, 2006	17.05	17.05	16.78	16.85	469,393	-0.14(-0.80%)
Oct 31, 2006	17.00	17.05	16.94	16.98	568,782	+0.05(+0.30%)
Oct 30, 2006	16.86	17.01	16.78	16.93	641,392	+0.03(+0.16%)
Oct 27, 2006	17.06	17.08	16.85	16.91	693,662	-0.15(-0.89%)
Oct 26, 2006	16.94	17.06	16.86	17.06	1,019,122	+0.14(+0.85%)
Oct 25, 2006	16.87	16.98	16.85	16.91	546,896	+0.10(+0.58%)
Oct 24, 2006	16.80	16.84	16.71	16.82	338,849	+0.02(+0.12%)
Oct 23, 2006	16.74	16.83	16.60	16.80	471,453	+0.06(+0.35%)
Oct 20, 2006	16.77	16.79	16.60	16.74	510,333	-0.07(-0.39%)
Oct 19, 2006	16.94	16.97	16.74	16.80	394,723	-0.14(-0.83%)
Oct 18, 2006	16.89	17.01	16.85	16.94	469,908	+0.05(+0.32%)
Oct 17, 2006	16.89	16.98	16.83	16.89	725,590	+0.02(+0.09%)
Oct 16, 2006	16.75	16.87	16.66	16.87	712,458	+0.19(+1.12%)
Oct 13, 2006	16.63	16.73	16.61	16.69	1,011,912	+0.01(+0.07%)
Oct 12, 2006	16.78	16.78	16.63	16.68	561,830	-0.02(-0.14%)
Oct 11, 2006	16.56	16.71	16.56	16.70	1,059,804	+0.08(+0.47%)
Oct 10, 2006	16.44	16.67	16.42	16.62	1,003,415	+0.16(+0.97%)
Oct 09, 2006	16.31	16.50	16.19	16.46	716,320	+0.10(+0.59%)
Oct 06, 2006	16.47	16.49	16.26	16.37	856,392	-0.11(-0.66%)
Oct 05, 2006	16.40	16.47	16.33	16.47	628,776	+0.09(+0.54%)
Oct 04, 2006	16.35	16.41	16.30	16.39	1,270,169	+0.04(+0.26%)
Oct 03, 2006	16.23	16.39	16.23	16.34	498,489	+0.11(+0.67%)

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.