Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	18.11	18.11	17.70	17.99	317,300	-0.19(-1.03%)
Dec 28, 2006	18.22	18.42	18.01	18.17	106,710	-0.03(-0.15%)
Dec 27, 2006	18.07	18.64	18.07	18.20	166,856	+0.11(+0.62%)
Dec 26, 2006	17.59	18.16	17.45	18.09	149,093	+0.44(+2.49%)
Dec 22, 2006	17.64	17.94	17.45	17.65	138,831	-0.03(-0.16%)
Dec 21, 2006	17.77	18.07	17.55	17.68	117,999	-0.04(-0.21%)
Dec 20, 2006	17.44	17.99	17.44	17.72	141,655	+0.24(+1.39%)
Dec 19, 2006	17.51	17.75	17.43	17.47	133,093	-0.17(-0.95%)
Dec 18, 2006	17.93	17.96	17.51	17.64	146,560	-0.26(-1.46%)
Dec 15, 2006	18.03	18.34	17.87	17.90	182,265	-0.11(-0.62%)
Dec 14, 2006	18.13	18.39	17.94	18.02	184,877	-0.06(-0.31%)
Dec 13, 2006	18.19	18.19	17.88	18.07	93,558	+0.01(+0.05%)
Dec 12, 2006	18.03	18.16	17.88	18.06	131,519	+0.00(+0.00%)
Dec 11, 2006	18.15	18.15	17.88	18.06	165,106	-0.09(-0.51%)
Dec 08, 2006	18.17	18.29	17.99	18.16	135,166	-0.01(-0.05%)
Dec 07, 2006	18.41	18.45	17.91	18.16	129,427	-0.24(-1.32%)
Dec 06, 2006	18.26	18.54	18.26	18.41	91,094	+0.09(+0.51%)
Dec 05, 2006	18.15	18.58	17.90	18.31	152,130	+0.27(+1.50%)
Dec 04, 2006	17.87	18.35	17.80	18.04	251,229	+0.37(+2.09%)
Dec 01, 2006	18.03	18.05	17.29	17.67	365,554	-0.37(-2.05%)
Nov 30, 2006	18.04	18.34	18.03	18.04	161,384	-0.06(-0.31%)
Nov 29, 2006	18.12	18.63	17.87	18.10	190,958	+0.04(+0.21%)
Nov 28, 2006	18.45	18.56	17.85	18.06	273,792	-0.43(-2.32%)
Nov 27, 2006	18.60	18.80	18.20	18.49	190,113	-0.21(-1.10%)
Nov 24, 2006	18.59	18.80	18.46	18.70	34,526	-0.06(-0.30%)
Nov 22, 2006	18.68	18.95	18.59	18.75	131,387	+0.07(+0.40%)
Nov 21, 2006	18.64	18.92	18.47	18.68	290,775	+0.01(+0.05%)
Nov 20, 2006	18.81	19.10	18.61	18.67	167,484	-0.29(-1.53%)
Nov 17, 2006	18.97	19.34	18.81	18.96	224,652	-0.11(-0.59%)
Nov 16, 2006	19.23	19.36	19.00	19.07	136,058	-0.10(-0.54%)
Nov 15, 2006	19.34	19.76	19.14	19.17	151,057	-0.17(-0.87%)
Nov 14, 2006	19.06	19.41	18.88	19.34	135,921	+0.27(+1.42%)
Nov 13, 2006	19.02	19.43	18.94	19.07	202,450	+0.03(+0.15%)
Nov 10, 2006	18.67	19.18	18.67	19.04	151,477	+0.35(+1.85%)
Nov 09, 2006	19.07	19.11	18.55	18.70	217,489	-0.28(-1.48%)
Nov 08, 2006	18.62	19.27	18.59	18.98	142,940	+0.28(+1.50%)
Nov 07, 2006	18.95	19.34	18.63	18.70	268,030	-0.21(-1.14%)
Nov 06, 2006	18.77	19.01	18.41	18.91	226,181	+0.32(+1.71%)
Nov 03, 2006	18.06	18.81	18.05	18.59	253,613	+0.56(+3.11%)
Nov 02, 2006	18.02	18.20	17.61	18.03	260,801	-0.18(-0.97%)
Nov 01, 2006	18.86	18.88	18.02	18.21	299,611	-0.53(-2.84%)
Oct 31, 2006	18.59	18.84	18.59	18.74	272,556	-0.02(-0.10%)
Oct 30, 2006	18.70	19.02	18.62	18.76	304,236	-0.06(-0.30%)
Oct 27, 2006	19.35	19.35	18.67	18.82	270,480	-0.57(-2.94%)
Oct 26, 2006	18.90	19.82	18.45	19.39	1,168,293	-0.23(-1.19%)
Oct 25, 2006	19.28	19.93	18.77	19.62	484,319	+0.05(+0.24%)
Oct 24, 2006	20.13	20.13	19.12	19.58	460,381	-0.56(-2.78%)
Oct 23, 2006	20.64	20.64	19.91	20.14	278,331	-0.60(-2.88%)
Oct 20, 2006	20.68	20.82	20.37	20.73	192,467	+0.17(+0.82%)
Oct 19, 2006	20.77	21.17	20.49	20.57	309,381	-0.30(-1.43%)
Oct 18, 2006	20.74	21.14	20.59	20.87	199,878	+0.16(+0.77%)
Oct 17, 2006	20.86	20.88	20.37	20.71	246,053	-0.29(-1.38%)
Oct 16, 2006	20.74	21.29	20.67	21.00	352,368	+0.35(+1.67%)
Oct 13, 2006	20.37	20.66	19.79	20.65	789,019	+0.39(+1.94%)
Oct 12, 2006	20.16	20.56	19.90	20.26	323,152	+0.13(+0.65%)
Oct 11, 2006	20.55	20.62	19.90	20.13	442,994	-0.51(-2.49%)
Oct 10, 2006	20.54	21.16	20.38	20.64	494,378	+0.21(+1.05%)
Oct 09, 2006	21.11	21.28	19.88	20.43	710,418	-0.70(-3.32%)
Oct 06, 2006	23.71	23.71	20.79	21.13	1,253,018	-2.60(-10.95%)
Oct 05, 2006	22.47	23.78	22.45	23.72	659,861	+1.21(+5.35%)
Oct 04, 2006	21.87	22.89	21.74	22.52	534,160	+0.64(+2.90%)
Oct 03, 2006	21.41	22.40	21.21	21.88	249,864	+0.33(+1.52%)

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.