Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	17.40	17.50	17.26	17.50	1,029,038	+0.13(+0.74%)
Dec 28, 2006	17.17	17.51	17.11	17.37	616,910	+0.15(+0.85%)
Dec 27, 2006	17.06	17.26	17.05	17.22	418,185	+0.22(+1.31%)
Dec 26, 2006	16.83	17.14	16.83	17.00	356,214	+0.09(+0.56%)
Dec 22, 2006	17.10	17.16	16.87	16.90	487,610	-0.17(-0.98%)
Dec 21, 2006	17.22	17.42	16.93	17.07	919,541	-0.08(-0.48%)
Dec 20, 2006	17.19	17.26	17.08	17.15	430,299	+0.03(+0.15%)
Dec 19, 2006	17.23	17.27	16.95	17.13	698,450	-0.19(-1.09%)
Dec 18, 2006	17.38	17.41	17.26	17.32	592,681	+0.02(+0.12%)
Dec 15, 2006	17.34	17.36	17.13	17.29	1,529,462	-0.00(-0.02%)
Dec 14, 2006	17.30	17.40	17.25	17.30	728,737	+0.05(+0.27%)
Dec 13, 2006	17.28	17.33	16.93	17.25	1,192,352	+0.01(+0.05%)
Dec 12, 2006	17.38	17.51	17.20	17.24	1,075,167	+0.13(+0.75%)
Dec 11, 2006	16.92	17.19	16.87	17.11	613,648	+0.15(+0.91%)
Dec 08, 2006	16.95	16.99	16.81	16.96	654,419	-0.01(-0.08%)
Dec 07, 2006	16.90	17.08	16.74	16.97	621,569	+0.11(+0.66%)
Dec 06, 2006	16.89	17.00	16.72	16.86	1,070,740	-0.09(-0.56%)
Dec 05, 2006	17.37	17.39	16.95	16.95	1,117,102	-0.35(-2.03%)
Dec 04, 2006	17.15	17.49	17.15	17.31	1,533,423	-0.01(-0.07%)
Dec 01, 2006	17.31	17.59	17.05	17.32	952,390	-0.19(-1.10%)
Nov 30, 2006	17.39	17.59	17.29	17.51	700,780	+0.12(+0.69%)
Nov 29, 2006	17.17	17.40	17.10	17.39	565,889	+0.26(+1.50%)
Nov 28, 2006	16.93	17.16	16.83	17.14	1,140,865	+0.16(+0.96%)
Nov 27, 2006	17.55	17.60	16.96	16.97	1,216,581	-0.76(-4.28%)
Nov 24, 2006	17.38	17.73	17.36	17.73	318,007	+0.30(+1.72%)
Nov 22, 2006	17.11	17.47	17.10	17.43	562,860	+0.33(+1.93%)
Nov 21, 2006	17.13	17.17	16.95	17.10	713,128	+0.17(+0.99%)
Nov 20, 2006	16.53	17.00	16.50	16.93	1,889,405	+0.77(+4.78%)
Nov 17, 2006	16.18	16.20	16.05	16.16	412,593	-0.01(-0.05%)
Nov 16, 2006	16.27	16.29	16.10	16.17	630,655	+0.04(+0.27%)
Nov 15, 2006	16.05	16.31	15.98	16.13	876,674	+0.09(+0.59%)
Nov 14, 2006	15.90	16.07	15.84	16.03	935,616	+0.18(+1.14%)
Nov 13, 2006	15.89	16.05	15.85	15.85	456,858	-0.02(-0.13%)
Nov 10, 2006	15.75	15.92	15.74	15.87	312,648	+0.05(+0.33%)
Nov 09, 2006	15.86	15.93	15.71	15.82	386,733	-0.01(-0.05%)
Nov 08, 2006	15.58	15.88	15.56	15.83	437,288	+0.21(+1.32%)
Nov 07, 2006	15.95	16.02	15.60	15.62	810,277	-0.33(-2.05%)
Nov 06, 2006	15.97	16.05	15.90	15.95	421,446	+0.02(+0.11%)
Nov 03, 2006	16.20	16.20	15.71	15.93	618,541	-0.16(-1.01%)
Nov 02, 2006	15.88	16.10	15.82	16.10	592,215	+0.18(+1.13%)
Nov 01, 2006	16.42	16.48	15.89	15.92	670,028	-0.48(-2.93%)
Oct 31, 2006	16.36	16.45	16.27	16.40	795,367	+0.11(+0.69%)
Oct 30, 2006	16.27	16.41	16.18	16.29	907,426	-0.07(-0.42%)
Oct 27, 2006	16.55	16.58	16.23	16.35	900,670	-0.22(-1.35%)
Oct 26, 2006	16.41	16.60	16.23	16.58	955,419	+0.24(+1.47%)
Oct 25, 2006	16.50	16.62	16.19	16.34	499,958	-0.16(-0.99%)
Oct 24, 2006	16.66	16.70	16.31	16.50	612,950	-0.24(-1.46%)
Oct 23, 2006	16.47	16.74	16.34	16.74	676,784	+0.23(+1.38%)
Oct 20, 2006	16.57	16.61	16.42	16.52	360,175	-0.03(-0.21%)
Oct 19, 2006	16.65	16.74	16.48	16.55	305,892	-0.10(-0.62%)
Oct 18, 2006	16.70	16.75	16.57	16.65	301,233	+0.00(+0.00%)
Oct 17, 2006	16.59	16.74	16.58	16.65	202,219	-0.05(-0.28%)
Oct 16, 2006	16.59	16.73	16.57	16.70	270,014	+0.07(+0.41%)
Oct 13, 2006	16.45	16.63	16.44	16.63	421,446	+0.20(+1.23%)
Oct 12, 2006	16.22	16.46	16.16	16.43	431,231	+0.27(+1.65%)
Oct 11, 2006	16.16	16.31	16.05	16.16	427,271	-0.05(-0.32%)
Oct 10, 2006	16.19	16.32	16.05	16.22	334,548	+0.00(+0.03%)
Oct 09, 2006	16.07	16.30	15.99	16.21	385,103	+0.07(+0.42%)
Oct 06, 2006	16.19	16.38	16.07	16.14	591,050	-0.23(-1.41%)
Oct 05, 2006	16.26	16.41	16.20	16.38	491,804	+0.07(+0.45%)
Oct 04, 2006	16.14	16.36	16.14	16.30	743,880	+0.12(+0.74%)
Oct 03, 2006	15.87	16.31	15.85	16.18	635,548	+0.26(+1.62%)

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.