Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	18.96	19.16	18.68	18.71	345,683	-0.33(-1.74%)
Dec 28, 2006	19.04	19.14	18.90	19.04	311,541	+0.02(+0.13%)
Dec 27, 2006	18.75	19.03	18.70	19.02	383,688	+0.26(+1.37%)
Dec 26, 2006	18.34	18.85	18.24	18.76	384,666	+0.47(+2.58%)
Dec 22, 2006	18.48	18.51	18.21	18.29	399,022	-0.17(-0.90%)
Dec 21, 2006	18.50	18.67	18.32	18.46	424,521	-0.10(-0.54%)
Dec 20, 2006	18.55	18.85	18.46	18.56	1,119,460	-0.13(-0.71%)
Dec 19, 2006	18.73	18.73	18.35	18.69	5,020,500	-0.02(-0.13%)
Dec 18, 2006	18.17	19.36	18.17	18.71	1,518,376	+0.66(+3.67%)
Dec 15, 2006	18.18	18.40	17.75	18.05	1,443,579	+0.56(+3.17%)
Dec 14, 2006	17.25	17.58	17.25	17.49	372,237	+0.22(+1.25%)
Dec 13, 2006	17.60	17.68	17.21	17.28	410,059	-0.20(-1.14%)
Dec 12, 2006	17.49	17.69	17.39	17.48	497,272	+0.04(+0.24%)
Dec 11, 2006	17.40	17.64	17.19	17.44	917,616	+0.18(+1.06%)
Dec 08, 2006	17.17	17.44	16.94	17.25	454,273	+0.13(+0.77%)
Dec 07, 2006	17.08	17.35	16.96	17.12	849,026	-0.01(-0.05%)
Dec 06, 2006	17.28	17.33	17.04	17.13	1,586,284	-0.22(-1.29%)
Dec 05, 2006	17.53	17.55	17.32	17.35	478,271	-0.06(-0.33%)
Dec 04, 2006	17.15	17.69	17.15	17.41	934,340	+0.22(+1.25%)
Dec 01, 2006	17.19	17.48	16.86	17.20	556,581	-0.02(-0.12%)
Nov 30, 2006	17.15	17.45	17.06	17.22	680,305	+0.01(+0.07%)
Nov 29, 2006	17.20	17.36	17.06	17.20	482,223	+0.17(+0.97%)
Nov 28, 2006	17.03	17.23	16.96	17.04	856,392	-0.03(-0.19%)
Nov 27, 2006	17.42	17.42	17.06	17.07	746,046	-0.38(-2.18%)
Nov 24, 2006	17.40	17.59	17.30	17.45	164,840	-0.13(-0.75%)
Nov 22, 2006	17.52	17.70	17.47	17.59	264,986	+0.05(+0.28%)
Nov 21, 2006	17.53	17.70	17.39	17.54	677,940	+0.09(+0.52%)
Nov 20, 2006	17.40	17.51	17.27	17.45	1,179,754	+0.04(+0.24%)
Nov 17, 2006	17.74	17.77	17.32	17.40	868,223	-0.32(-1.82%)
Nov 16, 2006	17.86	17.88	17.49	17.73	382,093	-0.10(-0.56%)
Nov 15, 2006	18.03	18.16	17.74	17.83	696,753	-0.21(-1.15%)
Nov 14, 2006	17.89	18.07	17.69	18.03	672,443	+0.19(+1.07%)
Nov 13, 2006	17.59	18.03	17.54	17.84	374,205	+0.22(+1.22%)
Nov 10, 2006	17.11	17.64	17.11	17.63	303,960	+0.45(+2.60%)
Nov 09, 2006	17.76	17.76	17.14	17.18	570,058	-0.47(-2.68%)
Nov 08, 2006	17.74	17.82	17.45	17.65	437,566	-0.21(-1.16%)
Nov 07, 2006	17.64	18.12	17.64	17.86	460,574	+0.27(+1.56%)
Nov 06, 2006	17.13	17.74	17.11	17.59	423,828	+0.46(+2.71%)
Nov 03, 2006	17.06	17.15	16.77	17.12	329,840	+0.13(+0.78%)
Nov 02, 2006	17.03	17.11	16.57	16.99	514,672	-0.04(-0.24%)
Nov 01, 2006	17.94	17.94	16.97	17.03	705,268	-0.91(-5.08%)
Oct 31, 2006	17.75	18.08	17.75	17.94	380,582	+0.11(+0.60%)
Oct 30, 2006	17.83	17.92	17.64	17.83	547,015	-0.09(-0.51%)
Oct 27, 2006	18.45	18.45	17.84	17.93	421,864	-0.55(-2.96%)
Oct 26, 2006	18.15	19.06	17.80	18.47	643,671	+0.57(+3.19%)
Oct 25, 2006	17.70	18.00	17.36	17.90	460,040	+0.13(+0.75%)
Oct 24, 2006	17.98	18.07	17.60	17.77	326,269	-0.30(-1.65%)
Oct 23, 2006	17.88	18.15	17.69	18.07	387,015	+0.12(+0.69%)
Oct 20, 2006	18.05	18.05	17.65	17.94	367,658	-0.02(-0.09%)
Oct 19, 2006	17.91	18.03	17.61	17.96	367,413	+0.05(+0.28%)
Oct 18, 2006	18.27	18.38	17.72	17.91	879,837	-0.28(-1.55%)
Oct 17, 2006	18.25	18.28	17.79	18.19	295,764	-0.10(-0.54%)
Oct 16, 2006	18.23	18.35	18.02	18.29	312,441	+0.17(+0.91%)
Oct 13, 2006	17.74	18.23	17.44	18.12	536,955	+0.39(+2.20%)
Oct 12, 2006	17.49	17.74	17.30	17.74	551,544	+0.30(+1.71%)
Oct 11, 2006	17.02	17.68	16.86	17.44	541,073	+0.20(+1.15%)
Oct 10, 2006	17.64	17.70	16.91	17.24	313,003	-0.31(-1.75%)
Oct 09, 2006	17.03	17.55	16.79	17.54	338,834	+0.43(+2.52%)
Oct 06, 2006	17.04	17.27	16.77	17.11	333,419	-0.05(-0.29%)
Oct 05, 2006	16.84	17.20	16.69	17.16	263,908	+0.36(+2.17%)
Oct 04, 2006	16.41	16.89	16.24	16.80	367,368	+0.41(+2.48%)
Oct 03, 2006	16.59	16.61	16.19	16.39	306,964	-0.36(-2.18%)

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.