Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.03	19.03	18.89	18.92	22,300	-0.13(-0.68%)
Dec 28, 2006	19.14	19.14	19.00	19.05	10,200	-0.06(-0.31%)
Dec 27, 2006	19.03	19.15	19.03	19.11	16,100	+0.12(+0.63%)
Dec 26, 2006	18.83	19.03	18.83	18.99	12,300	+0.13(+0.69%)
Dec 22, 2006	18.80	18.88	18.76	18.86	19,700	-0.04(-0.21%)
Dec 21, 2006	19.05	19.05	18.82	18.90	44,200	-0.10(-0.53%)
Dec 20, 2006	19.00	19.04	18.95	19.00	18,000	-0.03(-0.16%)
Dec 19, 2006	18.80	19.03	18.80	19.03	16,400	+0.10(+0.53%)
Dec 18, 2006	19.15	19.15	18.89	18.93	32,800	-0.17(-0.89%)
Dec 15, 2006	19.20	19.20	19.06	19.10	30,800	-0.19(-0.98%)
Dec 14, 2006	19.31	19.31	19.25	19.29	37,400	+0.05(+0.26%)
Dec 13, 2006	19.30	19.30	19.15	19.24	32,500	+0.05(+0.26%)
Dec 12, 2006	19.03	19.22	19.03	19.19	25,700	+0.05(+0.26%)
Dec 11, 2006	19.16	19.18	19.07	19.14	18,700	+0.05(+0.26%)
Dec 08, 2006	19.11	19.14	19.00	19.09	34,500	-0.07(-0.37%)
Dec 07, 2006	19.32	19.32	19.11	19.16	27,800	-0.07(-0.36%)
Dec 06, 2006	19.29	19.37	19.21	19.23	16,900	-0.12(-0.62%)
Dec 05, 2006	19.40	19.40	19.30	19.35	49,000	+0.02(+0.10%)
Dec 04, 2006	19.22	19.35	19.22	19.33	35,700	+0.20(+1.05%)
Dec 01, 2006	19.10	19.19	18.96	19.13	44,600	+0.01(+0.05%)
Nov 30, 2006	19.07	19.15	19.00	19.12	20,200	+0.05(+0.26%)
Nov 29, 2006	18.80	19.07	18.80	19.07	18,400	+0.24(+1.27%)
Nov 28, 2006	18.55	18.84	18.55	18.83	39,200	+0.10(+0.53%)
Nov 27, 2006	18.82	18.92	18.63	18.73	55,300	-0.26(-1.37%)
Nov 24, 2006	18.80	18.99	18.80	18.99	90,200	+0.03(+0.16%)
Nov 22, 2006	19.04	19.04	18.88	18.96	22,600	+0.01(+0.05%)
Nov 21, 2006	18.95	18.95	18.87	18.95	18,800	+0.04(+0.21%)
Nov 20, 2006	18.85	18.95	18.85	18.91	27,000	+0.00(+0.00%)
Nov 17, 2006	18.83	18.93	18.83	18.91	28,600	+0.01(+0.05%)
Nov 16, 2006	18.93	18.99	18.90	18.90	20,500	+0.03(+0.16%)
Nov 15, 2006	18.88	18.90	18.79	18.87	20,600	-0.02(-0.11%)
Nov 14, 2006	18.84	18.89	18.69	18.89	36,500	+0.12(+0.64%)
Nov 13, 2006	18.78	18.80	18.71	18.77	26,600	+0.05(+0.27%)
Nov 10, 2006	18.67	18.73	18.65	18.72	9,600	+0.10(+0.54%)
Nov 09, 2006	18.68	18.69	18.60	18.62	69,000	-0.04(-0.21%)
Nov 08, 2006	18.40	18.72	18.40	18.66	12,700	+0.23(+1.25%)
Nov 07, 2006	18.45	18.55	18.43	18.43	30,200	-0.05(-0.27%)
Nov 06, 2006	18.60	18.60	18.38	18.48	40,900	+0.01(+0.05%)
Nov 03, 2006	18.51	18.61	18.40	18.47	27,500	-0.11(-0.59%)
Nov 02, 2006	18.68	18.68	18.50	18.58	17,600	-0.08(-0.43%)
Nov 01, 2006	18.77	18.80	18.66	18.66	61,400	+0.00(+0.03%)
Oct 31, 2006	18.76	18.76	18.61	18.66	38,900	-0.07(-0.35%)
Oct 30, 2006	18.78	18.79	18.68	18.72	27,300	-0.02(-0.10%)
Oct 27, 2006	18.77	18.86	18.70	18.74	21,500	-0.07(-0.37%)
Oct 26, 2006	18.90	18.90	18.72	18.81	39,700	-0.02(-0.11%)
Oct 25, 2006	18.83	18.92	18.79	18.83	41,700	+0.09(+0.48%)
Oct 24, 2006	18.74	18.74	18.61	18.74	46,700	+0.00(+0.00%)
Oct 23, 2006	18.62	18.77	18.54	18.74	49,800	+0.07(+0.37%)
Oct 20, 2006	18.62	18.67	18.53	18.67	36,500	+0.07(+0.38%)
Oct 19, 2006	18.45	18.61	18.44	18.60	26,200	+0.07(+0.38%)
Oct 18, 2006	18.47	18.54	18.46	18.53	25,200	+0.15(+0.82%)
Oct 17, 2006	18.33	18.40	18.32	18.38	46,300	+0.05(+0.27%)
Oct 16, 2006	18.27	18.33	18.19	18.33	55,700	+0.10(+0.55%)
Oct 13, 2006	18.17	18.24	18.15	18.23	127,100	+0.03(+0.16%)
Oct 12, 2006	18.09	18.22	18.07	18.20	49,500	+0.10(+0.55%)
Oct 11, 2006	17.98	18.16	17.98	18.10	20,900	+0.06(+0.33%)
Oct 10, 2006	17.81	18.04	17.81	18.04	186,400	+0.15(+0.84%)
Oct 09, 2006	17.81	17.94	17.81	17.89	194,000	-0.02(-0.11%)
Oct 06, 2006	17.90	17.97	17.86	17.91	41,400	-0.14(-0.78%)
Oct 05, 2006	18.11	18.11	17.99	18.05	38,000	+0.01(+0.06%)
Oct 04, 2006	17.95	18.05	17.89	18.04	25,600	+0.18(+1.01%)
Oct 03, 2006	17.88	17.98	17.74	17.86	143,900	+0.04(+0.22%)

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.