Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	18.97	19.17	18.69	18.72	345,583	-0.33(-1.74%)
Dec 28, 2006	19.04	19.14	18.91	19.05	311,451	+0.02(+0.13%)
Dec 27, 2006	18.75	19.03	18.71	19.03	383,577	+0.26(+1.37%)
Dec 26, 2006	18.35	18.85	18.25	18.77	384,555	+0.47(+2.58%)
Dec 22, 2006	18.49	18.51	18.21	18.30	398,907	-0.17(-0.90%)
Dec 21, 2006	18.50	18.68	18.33	18.46	424,399	-0.10(-0.54%)
Dec 20, 2006	18.55	18.85	18.47	18.56	1,119,137	-0.13(-0.71%)
Dec 19, 2006	18.73	18.73	18.35	18.69	5,019,052	-0.02(-0.13%)
Dec 18, 2006	18.17	19.37	18.17	18.72	1,517,938	+0.66(+3.67%)
Dec 15, 2006	18.19	18.40	17.76	18.06	1,443,162	+0.56(+3.17%)
Dec 14, 2006	17.25	17.58	17.25	17.50	372,130	+0.22(+1.25%)
Dec 13, 2006	17.61	17.68	17.22	17.28	409,941	-0.20(-1.14%)
Dec 12, 2006	17.49	17.69	17.39	17.48	497,129	+0.04(+0.24%)
Dec 11, 2006	17.41	17.65	17.19	17.44	917,351	+0.18(+1.06%)
Dec 08, 2006	17.18	17.44	16.94	17.26	454,142	+0.13(+0.77%)
Dec 07, 2006	17.09	17.35	16.97	17.13	848,781	-0.01(-0.05%)
Dec 06, 2006	17.28	17.33	17.04	17.14	1,585,826	-0.22(-1.29%)
Dec 05, 2006	17.53	17.56	17.33	17.36	478,133	-0.06(-0.33%)
Dec 04, 2006	17.15	17.69	17.15	17.42	934,071	+0.22(+1.25%)
Dec 01, 2006	17.19	17.48	16.86	17.20	556,420	-0.02(-0.12%)
Nov 30, 2006	17.15	17.46	17.06	17.22	680,109	+0.01(+0.07%)
Nov 29, 2006	17.20	17.37	17.06	17.21	482,084	+0.17(+0.97%)
Nov 28, 2006	17.04	17.23	16.97	17.04	856,145	-0.03(-0.19%)
Nov 27, 2006	17.43	17.43	17.07	17.08	745,831	-0.38(-2.18%)
Nov 24, 2006	17.41	17.59	17.31	17.46	164,793	-0.13(-0.75%)
Nov 22, 2006	17.52	17.71	17.48	17.59	264,909	+0.05(+0.28%)
Nov 21, 2006	17.53	17.71	17.39	17.54	677,745	+0.09(+0.52%)
Nov 20, 2006	17.40	17.52	17.28	17.45	1,179,413	+0.04(+0.24%)
Nov 17, 2006	17.74	17.77	17.33	17.41	867,973	-0.32(-1.82%)
Nov 16, 2006	17.86	17.89	17.50	17.73	381,983	-0.10(-0.56%)
Nov 15, 2006	18.03	18.16	17.74	17.83	696,552	-0.21(-1.15%)
Nov 14, 2006	17.90	18.07	17.70	18.04	672,249	+0.19(+1.07%)
Nov 13, 2006	17.59	18.03	17.54	17.85	374,097	+0.22(+1.22%)
Nov 10, 2006	17.12	17.64	17.12	17.63	303,873	+0.45(+2.61%)
Nov 09, 2006	17.77	17.77	17.14	17.18	569,894	-0.47(-2.68%)
Nov 08, 2006	17.74	17.82	17.45	17.66	437,440	-0.21(-1.16%)
Nov 07, 2006	17.65	18.13	17.65	17.86	460,441	+0.27(+1.56%)
Nov 06, 2006	17.14	17.74	17.11	17.59	423,706	+0.46(+2.71%)
Nov 03, 2006	17.06	17.15	16.77	17.13	329,745	+0.13(+0.78%)
Nov 02, 2006	17.04	17.11	16.57	16.99	514,523	-0.04(-0.24%)
Nov 01, 2006	17.95	17.95	16.98	17.04	705,065	-0.91(-5.08%)
Oct 31, 2006	17.76	18.09	17.76	17.95	380,472	+0.11(+0.60%)
Oct 30, 2006	17.83	17.92	17.65	17.84	546,857	-0.09(-0.51%)
Oct 27, 2006	18.45	18.45	17.85	17.93	421,742	-0.55(-2.96%)
Oct 26, 2006	18.15	19.07	17.81	18.48	643,485	+0.57(+3.19%)
Oct 25, 2006	17.71	18.01	17.37	17.91	459,907	+0.13(+0.75%)
Oct 24, 2006	17.99	18.08	17.61	17.77	326,175	-0.30(-1.65%)
Oct 23, 2006	17.89	18.15	17.70	18.07	386,903	+0.12(+0.69%)
Oct 20, 2006	18.06	18.06	17.66	17.95	367,552	-0.02(-0.09%)
Oct 19, 2006	17.91	18.04	17.62	17.96	367,307	+0.05(+0.28%)
Oct 18, 2006	18.28	18.39	17.72	17.91	879,583	-0.28(-1.55%)
Oct 17, 2006	18.25	18.29	17.80	18.20	295,678	-0.10(-0.54%)
Oct 16, 2006	18.24	18.35	18.02	18.30	312,351	+0.17(+0.91%)
Oct 13, 2006	17.75	18.24	17.44	18.13	536,800	+0.39(+2.20%)
Oct 12, 2006	17.49	17.75	17.31	17.74	551,385	+0.30(+1.71%)
Oct 11, 2006	17.03	17.68	16.87	17.44	540,917	+0.20(+1.15%)
Oct 10, 2006	17.64	17.71	16.92	17.24	312,913	-0.31(-1.75%)
Oct 09, 2006	17.04	17.56	16.80	17.55	338,736	+0.43(+2.52%)
Oct 06, 2006	17.04	17.28	16.77	17.12	333,323	-0.05(-0.29%)
Oct 05, 2006	16.84	17.20	16.70	17.17	263,832	+0.36(+2.17%)
Oct 04, 2006	16.41	16.89	16.25	16.80	367,262	+0.41(+2.48%)
Oct 03, 2006	16.60	16.61	16.20	16.40	306,875	-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.