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%)

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.