Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	18.23	18.37	17.86	17.96	8,196	-0.26(-1.44%)
Dec 28, 2006	17.95	18.23	17.95	18.23	4,933	+0.32(+1.77%)
Dec 27, 2006	17.91	17.91	17.91	17.91	0	+0.00(+0.00%)
Dec 26, 2006	18.00	18.09	17.91	17.91	3,312	-0.08(-0.47%)
Dec 22, 2006	18.27	18.27	17.99	17.99	748	+0.00(+0.00%)
Dec 21, 2006	17.81	17.99	17.81	17.99	320	+0.00(+0.00%)
Dec 20, 2006	17.99	17.99	17.99	17.99	0	+0.00(+0.00%)
Dec 19, 2006	17.99	17.99	17.99	17.99	2,139	+0.00(+0.00%)
Dec 18, 2006	18.00	18.00	17.99	17.99	1,604	-0.05(-0.26%)
Dec 15, 2006	18.04	18.04	18.04	18.04	0	+0.00(+0.00%)
Dec 14, 2006	18.01	18.04	17.87	18.04	1,626	+0.04(+0.21%)
Dec 13, 2006	17.80	18.00	17.80	18.00	1,675	-0.13(-0.72%)
Dec 12, 2006	18.04	18.18	18.01	18.13	2,782	-0.18(-0.97%)
Dec 11, 2006	18.13	18.31	18.12	18.31	3,075	+0.08(+0.46%)
Dec 08, 2006	18.23	18.23	18.23	18.23	3,744	-0.19(-1.02%)
Dec 07, 2006	18.40	18.41	18.40	18.41	465	+0.19(+1.03%)
Dec 06, 2006	17.89	18.23	17.89	18.23	3,316	+0.32(+1.77%)
Dec 05, 2006	18.22	18.22	17.91	17.91	7,277	-0.31(-1.69%)
Dec 04, 2006	18.21	18.22	18.21	18.22	818	-0.29(-1.57%)
Dec 01, 2006	18.21	18.51	17.81	18.51	4,633	+0.51(+2.86%)
Nov 30, 2006	17.99	17.99	17.76	17.99	1,069	+0.19(+1.05%)
Nov 29, 2006	17.81	17.81	17.81	17.81	294	+0.00(+0.00%)
Nov 28, 2006	17.88	17.88	17.81	17.81	1,468	+0.00(+0.03%)
Nov 27, 2006	17.78	17.80	17.78	17.80	467	-0.10(-0.53%)
Nov 24, 2006	17.90	17.90	17.90	17.90	0	+0.00(+0.00%)
Nov 22, 2006	17.90	17.90	17.90	17.90	1,604	+0.09(+0.51%)
Nov 21, 2006	18.31	18.32	17.81	17.81	2,045	-0.06(-0.31%)
Nov 20, 2006	18.56	18.56	17.86	17.86	5,670	-0.36(-1.95%)
Nov 17, 2006	17.71	18.41	17.67	18.22	4,081	+0.55(+3.12%)
Nov 16, 2006	17.67	17.67	17.67	17.67	0	+0.00(+0.00%)
Nov 15, 2006	17.64	17.68	17.64	17.67	4,782	-0.14(-0.79%)
Nov 14, 2006	17.81	17.81	16.92	17.81	427	-0.76(-4.08%)
Nov 13, 2006	18.23	18.62	18.23	18.56	962	+0.62(+3.44%)
Nov 10, 2006	17.95	17.95	17.95	17.95	0	+0.00(+0.00%)
Nov 09, 2006	17.95	17.95	17.95	17.95	0	+0.00(+0.00%)
Nov 08, 2006	17.95	17.95	17.95	17.95	0	+0.00(+0.00%)
Nov 07, 2006	17.95	17.95	17.95	17.95	534	-0.12(-0.67%)
Nov 06, 2006	18.07	18.07	18.07	18.07	320	-0.16(-0.87%)
Nov 03, 2006	18.23	18.23	18.23	18.23	190	+0.16(+0.88%)
Nov 02, 2006	18.07	18.07	18.07	18.07	0	+0.00(+0.00%)
Nov 01, 2006	18.07	18.07	18.07	18.07	0	+0.00(+0.00%)
Oct 31, 2006	18.07	18.07	18.07	18.07	0	+0.00(+0.00%)
Oct 30, 2006	18.07	18.07	18.07	18.07	106	+0.07(+0.42%)
Oct 27, 2006	17.99	17.99	17.99	17.99	1,283	+0.28(+1.58%)
Oct 26, 2006	17.84	17.84	17.71	17.71	1,922	-0.17(-0.94%)
Oct 25, 2006	17.88	17.88	17.88	17.88	0	+0.00(+0.00%)
Oct 24, 2006	17.88	17.88	17.88	17.88	258	+0.02(+0.10%)
Oct 23, 2006	17.86	17.86	17.86	17.86	0	+0.00(+0.00%)
Oct 20, 2006	17.84	17.86	17.83	17.86	1,305	-0.04(-0.21%)
Oct 19, 2006	17.90	17.90	17.90	17.90	1,283	+0.00(+0.00%)
Oct 18, 2006	17.81	17.90	17.81	17.90	3,769	-0.10(-0.57%)
Oct 17, 2006	18.00	18.00	18.00	18.00	0	+0.00(+0.00%)
Oct 16, 2006	17.81	18.00	17.81	18.00	1,237	-0.08(-0.47%)
Oct 13, 2006	18.09	18.09	18.09	18.09	203	+0.26(+1.47%)
Oct 12, 2006	17.81	17.82	17.81	17.82	450	-0.08(-0.47%)
Oct 11, 2006	17.53	18.09	17.52	17.91	4,605	-0.16(-0.88%)
Oct 10, 2006	18.07	18.07	18.07	18.07	106	+0.36(+2.00%)
Oct 09, 2006	17.71	17.71	17.71	17.71	320	-0.02(-0.10%)
Oct 06, 2006	17.73	17.73	17.73	17.73	215	-0.32(-1.76%)
Oct 05, 2006	18.04	18.05	18.04	18.05	909	+0.61(+3.48%)
Oct 04, 2006	17.44	17.44	17.44	17.44	106	+0.00(+0.01%)
Oct 03, 2006	17.42	17.44	17.42	17.44	507	+0.04(+0.26%)

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.