Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	18.42	18.54	18.36	18.38	39,641	-0.05(-0.30%)
Dec 28, 2006	18.46	18.48	18.40	18.43	53,317	-0.06(-0.35%)
Dec 27, 2006	18.49	18.50	18.47	18.50	2,303	+0.14(+0.75%)
Dec 26, 2006	18.33	18.36	18.31	18.36	9,319	+0.05(+0.25%)
Dec 22, 2006	18.43	18.45	18.31	18.31	13,014	-0.17(-0.94%)
Dec 21, 2006	18.57	18.57	18.42	18.49	15,007	-0.13(-0.69%)
Dec 20, 2006	18.66	18.70	18.56	18.62	27,387	+0.07(+0.39%)
Dec 19, 2006	18.62	18.62	18.36	18.54	87,073	-0.15(-0.79%)
Dec 18, 2006	18.95	19.00	18.64	18.69	108,614	-0.15(-0.82%)
Dec 15, 2006	18.93	19.12	18.84	18.84	43,091	+0.00(+0.00%)
Dec 14, 2006	18.80	18.88	18.80	18.84	56,481	+0.32(+1.72%)
Dec 13, 2006	18.65	18.68	18.48	18.52	37,525	-0.02(-0.10%)
Dec 12, 2006	18.67	18.67	18.47	18.54	56,164	-0.11(-0.59%)
Dec 11, 2006	18.62	18.72	18.52	18.65	13,292	+0.07(+0.39%)
Dec 08, 2006	18.51	18.71	18.39	18.58	51,479	+0.01(+0.05%)
Dec 07, 2006	18.79	18.79	18.57	18.57	27,890	-0.14(-0.73%)
Dec 06, 2006	18.73	18.76	18.68	18.71	8,340	-0.02(-0.10%)
Dec 05, 2006	18.77	18.78	18.69	18.73	20,891	+0.01(+0.05%)
Dec 04, 2006	18.46	18.79	18.46	18.72	36,809	+0.46(+2.50%)
Dec 01, 2006	18.36	18.40	18.26	18.26	17,332	-0.36(-1.96%)
Nov 30, 2006	18.50	18.64	18.49	18.62	6,578	+0.10(+0.54%)
Nov 29, 2006	18.42	18.58	18.41	18.52	8,258	+0.11(+0.59%)
Nov 28, 2006	18.36	18.43	18.30	18.41	17,528	+0.03(+0.15%)
Nov 27, 2006	18.74	18.89	18.38	18.39	20,103	-0.39(-2.09%)
Nov 24, 2006	18.72	18.84	18.72	18.78	27,738	-0.06(-0.34%)
Nov 22, 2006	18.72	18.85	18.64	18.84	15,327	+0.19(+1.03%)
Nov 21, 2006	18.68	18.69	18.61	18.65	10,676	+0.04(+0.20%)
Nov 20, 2006	18.60	18.65	18.54	18.62	6,087	+0.03(+0.15%)
Nov 17, 2006	18.59	18.59	18.49	18.59	3,141	-0.01(-0.05%)
Nov 16, 2006	18.66	18.66	18.51	18.60	17,158	-0.01(-0.05%)
Nov 15, 2006	18.55	18.66	18.55	18.61	14,271	+0.13(+0.69%)
Nov 14, 2006	18.32	18.48	18.18	18.48	13,354	+0.21(+1.15%)
Nov 13, 2006	18.29	18.29	18.25	18.27	9,757	+0.15(+0.81%)
Nov 10, 2006	18.00	18.12	18.00	18.12	12,989	+0.12(+0.66%)
Nov 09, 2006	18.24	18.24	17.99	18.00	12,807	-0.13(-0.70%)
Nov 08, 2006	17.89	18.18	17.89	18.13	14,722	+0.13(+0.71%)
Nov 07, 2006	17.98	18.11	17.98	18.00	19,229	+0.10(+0.58%)
Nov 06, 2006	17.69	17.90	17.69	17.90	18,101	+0.34(+1.95%)
Nov 03, 2006	17.67	17.67	17.48	17.56	7,512	-0.05(-0.26%)
Nov 02, 2006	17.48	17.62	17.46	17.60	115,998	+0.26(+1.53%)
Nov 01, 2006	17.89	17.89	17.34	17.34	3,837	-0.47(-2.66%)
Oct 31, 2006	18.02	18.02	17.73	17.81	9,129	-0.01(-0.05%)
Oct 30, 2006	17.72	17.85	17.67	17.82	3,254	+0.17(+0.98%)
Oct 27, 2006	18.00	18.00	17.64	17.65	22,366	-0.25(-1.38%)
Oct 26, 2006	17.74	17.89	17.64	17.89	5,870	+0.18(+1.03%)
Oct 25, 2006	17.65	18.12	17.64	17.71	74,284	+0.10(+0.57%)
Oct 24, 2006	17.75	17.75	17.53	17.61	5,405	-0.03(-0.16%)
Oct 23, 2006	17.34	17.78	17.34	17.64	5,110	+0.07(+0.42%)
Oct 20, 2006	17.55	17.64	17.55	17.57	7,894	-0.08(-0.47%)
Oct 19, 2006	17.55	17.75	17.55	17.65	7,584	-0.03(-0.16%)
Oct 18, 2006	18.07	18.07	17.60	17.68	17,866	-0.11(-0.62%)
Oct 17, 2006	17.87	17.87	17.68	17.79	57,719	-0.22(-1.22%)
Oct 16, 2006	17.80	18.03	17.80	18.00	102,713	+0.05(+0.25%)
Oct 13, 2006	17.84	17.98	17.84	17.96	96,225	+0.10(+0.56%)
Oct 12, 2006	17.86	17.87	17.69	17.86	21,829	+0.26(+1.45%)
Oct 11, 2006	17.48	17.72	17.48	17.60	82,394	-0.01(-0.05%)
Oct 10, 2006	17.67	17.67	17.54	17.61	10,465	-0.02(-0.10%)
Oct 09, 2006	17.57	17.69	17.53	17.63	7,236	+0.10(+0.57%)
Oct 06, 2006	17.60	17.62	17.50	17.53	69,292	-0.10(-0.57%)
Oct 05, 2006	17.49	17.63	17.48	17.63	95,123	+0.12(+0.68%)
Oct 04, 2006	16.95	17.51	16.95	17.51	93,406	+0.40(+2.35%)
Oct 03, 2006	16.98	17.16	16.98	17.11	3,471	+0.01(+0.05%)
Oct 02, 2006	17.16	17.24	17.09	17.10	1,644	-0.13(-0.74%)
Sep 29, 2006	17.30	17.34	17.23	17.23	16,018	-0.06(-0.37%)
Sep 28, 2006	17.29	17.32	17.14	17.29	39,499	+0.05(+0.26%)
Sep 27, 2006	17.34	17.34	17.19	17.25	8,367	-0.05(-0.32%)
Sep 26, 2006	16.83	17.30	16.83	17.30	16,129	+0.06(+0.37%)
Sep 25, 2006	16.95	17.26	16.94	17.24	8,387	+0.28(+1.62%)
Sep 22, 2006	16.88	17.02	16.88	16.96	5,915	-0.10(-0.60%)
Sep 21, 2006	17.12	17.28	16.80	17.07	32,179	-0.15(-0.85%)
Sep 20, 2006	17.24	17.28	17.09	17.21	19,226	+0.25(+1.45%)
Sep 19, 2006	17.01	17.18	16.81	16.96	64,627	-0.13(-0.75%)
Sep 18, 2006	17.16	17.22	17.06	17.09	13,430	+0.02(+0.11%)
Sep 15, 2006	17.11	17.32	17.06	17.07	4,135	+0.04(+0.21%)
Sep 14, 2006	16.49	17.07	16.49	17.04	11,621	+0.00(+0.00%)
Sep 13, 2006	16.76	17.05	16.76	17.04	10,221	+0.12(+0.70%)
Sep 12, 2006	16.25	16.95	16.11	16.92	7,283	+0.39(+2.37%)
Sep 11, 2006	16.20	16.59	16.20	16.53	3,529	+0.11(+0.67%)
Sep 08, 2006	16.15	16.42	16.13	16.42	2,728	+0.16(+0.95%)
Sep 07, 2006	16.28	16.44	16.22	16.26	8,003	-0.13(-0.78%)
Sep 06, 2006	16.65	16.65	16.39	16.39	11,972	-0.36(-2.17%)
Sep 05, 2006	16.10	16.75	16.10	16.75	8,881	+0.11(+0.65%)
Sep 01, 2006	17.19	17.19	16.56	16.65	11,623	+0.08(+0.50%)
Aug 31, 2006	16.59	16.60	16.54	16.56	2,192	+0.02(+0.11%)
Aug 30, 2006	16.55	16.55	16.49	16.55	10,859	+0.05(+0.28%)
Aug 29, 2006	16.44	16.50	16.44	16.50	1,096	+0.05(+0.33%)
Aug 28, 2006	16.44	16.44	16.44	16.44	109	+0.13(+0.77%)
Aug 25, 2006	16.23	16.33	16.23	16.32	1,036	+0.06(+0.35%)
Aug 24, 2006	16.32	16.32	16.12	16.26	4,933	+0.04(+0.22%)
Aug 23, 2006	16.44	16.44	16.18	16.23	7,535	-0.15(-0.89%)
Aug 22, 2006	16.44	16.50	16.36	16.37	8,880	-0.02(-0.11%)
Aug 21, 2006	16.44	16.44	16.34	16.39	152,241	-0.16(-0.94%)
Aug 18, 2006	16.50	16.55	16.43	16.55	2,611	-0.02(-0.11%)
Aug 17, 2006	16.55	16.67	16.43	16.56	9,435	+0.14(+0.83%)
Aug 16, 2006	16.16	16.43	16.15	16.43	6,622	+0.33(+2.04%)
Aug 15, 2006	15.97	16.10	15.85	16.10	2,907	+0.42(+2.68%)
Aug 14, 2006	15.73	15.89	15.68	15.68	2,603	+0.13(+0.82%)
Aug 11, 2006	15.66	15.66	15.55	15.55	13,295	-0.11(-0.70%)
Aug 10, 2006	15.52	15.73	15.52	15.66	2,905	+0.12(+0.76%)
Aug 09, 2006	15.79	15.79	15.54	15.54	2,083	-0.03(-0.18%)
Aug 08, 2006	15.67	15.72	15.51	15.57	22,308	-0.07(-0.47%)
Aug 07, 2006	15.72	15.73	15.60	15.64	31,307	-0.11(-0.68%)
Aug 04, 2006	15.90	16.01	15.65	15.75	10,632	-0.12(-0.76%)
Aug 03, 2006	15.59	15.87	15.59	15.87	1,206	+0.16(+0.99%)
Aug 02, 2006	15.59	15.76	15.59	15.72	1,697	+0.17(+1.12%)
Aug 01, 2006	15.63	15.65	15.42	15.54	10,114	-0.23(-1.45%)
Jul 31, 2006	15.76	15.82	15.71	15.77	17,887	-0.02(-0.12%)
Jul 28, 2006	15.65	15.79	15.55	15.79	2,740	+0.29(+1.88%)
Jul 27, 2006	15.77	15.77	15.48	15.50	7,828	-0.14(-0.88%)
Jul 26, 2006	15.59	15.74	15.51	15.63	6,434	-0.05(-0.29%)
Jul 25, 2006	15.61	15.70	15.55	15.68	13,723	+0.13(+0.85%)
Jul 24, 2006	15.38	15.55	15.38	15.55	10,086	+0.37(+2.44%)
Jul 21, 2006	15.28	15.33	15.18	15.18	4,495	-0.33(-2.12%)
Jul 20, 2006	15.82	15.82	15.51	15.51	3,404	-0.30(-1.90%)
Jul 19, 2006	15.61	15.86	15.60	15.81	138,255	+0.27(+1.76%)
Jul 18, 2006	15.71	15.71	15.32	15.53	4,209	+0.06(+0.41%)
Jul 17, 2006	15.36	15.62	15.36	15.47	10,733	-0.08(-0.53%)
Jul 14, 2006	15.56	15.67	15.44	15.55	28,190	-0.14(-0.87%)
Jul 13, 2006	15.41	15.91	15.25	15.69	62,048	-0.21(-1.34%)
Jul 12, 2006	16.04	16.04	15.84	15.90	339,088	-0.22(-1.34%)
Jul 11, 2006	15.96	16.12	15.96	16.12	10,689	+0.06(+0.40%)
Jul 10, 2006	16.31	16.33	16.04	16.05	5,619	-0.21(-1.29%)
Jul 07, 2006	16.37	16.41	16.23	16.26	8,034	-0.23(-1.38%)
Jul 06, 2006	16.56	16.65	16.45	16.49	11,195	-0.04(-0.22%)
Jul 05, 2006	16.63	16.69	16.53	16.53	25,765	-0.35(-2.05%)
Jul 03, 2006	17.09	17.09	16.82	16.87	28,561	+0.08(+0.46%)
Jun 30, 2006	17.28	17.28	16.78	16.80	47,384	-0.03(-0.19%)
Jun 29, 2006	16.33	16.83	16.33	16.83	22,037	+0.50(+3.07%)
Jun 28, 2006	16.28	16.35	16.23	16.33	877	+0.04(+0.22%)
Jun 27, 2006	16.71	16.71	16.25	16.29	48,711	-0.25(-1.49%)
Jun 26, 2006	16.54	16.54	16.54	16.54	4,385	-0.02(-0.10%)
Jun 23, 2006	16.61	16.61	16.43	16.55	4,385	+0.08(+0.51%)
Jun 22, 2006	16.40	16.47	16.40	16.47	2,878	-0.18(-1.06%)
Jun 21, 2006	16.46	16.76	16.34	16.65	4,835	+0.34(+2.07%)
Jun 20, 2006	16.29	16.44	16.28	16.31	2,517	-0.03(-0.19%)
Jun 19, 2006	16.51	16.52	16.26	16.34	16,802	-0.17(-1.03%)
Jun 16, 2006	16.61	16.61	16.44	16.51	17,323	-0.11(-0.64%)
Jun 15, 2006	16.19	16.61	16.19	16.61	14,024	+0.59(+3.68%)
Jun 14, 2006	15.64	16.08	15.53	16.03	89,104	+0.05(+0.34%)
Jun 13, 2006	15.94	16.22	15.94	15.97	15,584	-0.12(-0.74%)
Jun 12, 2006	16.28	16.32	16.09	16.09	6,604	-0.44(-2.65%)
Jun 09, 2006	17.12	17.12	16.44	16.53	47,289	+0.05(+0.33%)
Jun 08, 2006	16.44	16.52	16.22	16.47	43,462	-0.16(-0.99%)
Jun 07, 2006	16.88	16.90	16.64	16.64	82,694	-0.07(-0.44%)
Jun 06, 2006	16.99	16.99	16.58	16.71	82,897	-0.08(-0.49%)
Jun 05, 2006	17.23	17.23	16.79	16.79	32,025	-0.39(-2.28%)
Jun 02, 2006	17.27	17.66	17.06	17.18	58,621	-0.02(-0.11%)
Jun 01, 2006	17.01	17.43	16.87	17.20	41,226	+0.33(+1.95%)
May 31, 2006	17.21	17.21	16.73	16.87	10,404	+0.17(+1.04%)
May 30, 2006	16.85	16.85	16.70	16.70	10,114	-0.28(-1.66%)
May 26, 2006	16.55	16.99	16.55	16.98	11,673	+0.10(+0.57%)
May 25, 2006	17.28	17.28	16.70	16.89	17,770	+0.43(+2.63%)
May 24, 2006	16.63	16.77	16.45	16.45	8,751	-0.24(-1.42%)
May 23, 2006	17.49	17.49	16.65	16.69	37,234	-0.16(-0.92%)
May 22, 2006	16.66	16.91	16.65	16.85	11,183	-0.13(-0.75%)
May 19, 2006	16.78	17.03	16.78	16.97	16,256	+0.09(+0.54%)
May 18, 2006	17.12	17.12	16.87	16.88	14,725	-0.17(-1.02%)
May 17, 2006	17.18	17.18	16.99	17.06	31,740	-0.26(-1.48%)
May 16, 2006	17.48	17.48	17.23	17.31	14,600	+0.00(+0.03%)
May 15, 2006	17.33	17.41	17.24	17.31	3,557	-0.12(-0.71%)
May 12, 2006	17.33	17.67	17.33	17.43	66,039	-0.33(-1.86%)
May 11, 2006	18.46	18.46	17.76	17.76	76,245	-0.38(-2.09%)
May 10, 2006	18.18	18.21	18.05	18.14	15,408	-0.11(-0.61%)
May 09, 2006	18.63	18.63	18.19	18.25	71,414	-0.03(-0.15%)
May 08, 2006	18.69	18.69	18.21	18.28	49,968	+0.04(+0.20%)
May 05, 2006	18.18	18.25	18.12	18.24	9,238	+0.19(+1.05%)
May 04, 2006	17.98	18.10	17.98	18.05	127,161	+0.17(+0.94%)
May 03, 2006	17.87	17.89	17.82	17.88	81,594	-0.00(-0.02%)
May 02, 2006	18.01	18.01	17.84	17.89	7,829	+0.07(+0.41%)
May 01, 2006	18.04	18.04	17.80	17.81	83,464	-0.16(-0.86%)
Apr 28, 2006	18.62	18.62	17.95	17.97	17,542	-0.04(-0.24%)
Apr 27, 2006	17.83	18.10	17.83	18.01	11,074	+0.07(+0.39%)
Apr 26, 2006	18.00	18.00	17.91	17.94	9,845	+0.04(+0.20%)

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.