Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	17.23	17.32	17.08	17.08	1,082,024	-0.22(-1.28%)
Dec 28, 2006	17.29	17.35	17.26	17.30	857,877	+0.05(+0.27%)
Dec 27, 2006	17.24	17.27	17.20	17.26	567,776	+0.02(+0.12%)
Dec 26, 2006	17.23	17.25	17.12	17.24	786,188	+0.02(+0.10%)
Dec 22, 2006	17.22	17.27	17.07	17.22	1,555,888	+0.00(+0.02%)
Dec 21, 2006	17.13	17.28	17.12	17.22	1,306,889	+0.02(+0.10%)
Dec 20, 2006	17.33	17.38	17.16	17.20	1,727,225	-0.18(-1.06%)
Dec 19, 2006	17.37	17.48	17.27	17.38	2,327,739	+0.14(+0.80%)
Dec 18, 2006	17.16	17.37	17.12	17.25	2,818,569	+0.07(+0.41%)
Dec 15, 2006	17.35	17.35	17.13	17.17	2,708,885	-0.10(-0.56%)
Dec 14, 2006	17.26	17.37	17.22	17.27	1,226,836	+0.00(+0.00%)
Dec 13, 2006	17.43	17.46	17.25	17.27	2,873,531	-0.01(-0.07%)
Dec 12, 2006	17.12	17.35	17.01	17.28	3,855,908	+0.09(+0.54%)
Dec 11, 2006	17.07	17.20	16.98	17.19	3,884,823	-0.19(-1.11%)
Dec 08, 2006	17.38	17.46	17.24	17.38	1,831,174	-0.01(-0.05%)
Dec 07, 2006	17.43	17.64	17.35	17.39	2,127,727	+0.04(+0.22%)
Dec 06, 2006	17.39	17.39	17.20	17.35	2,449,132	-0.21(-1.22%)
Dec 05, 2006	17.46	17.59	17.38	17.57	2,044,568	+0.15(+0.87%)
Dec 04, 2006	17.16	17.48	17.14	17.42	3,784,936	+0.32(+1.88%)
Dec 01, 2006	16.91	17.25	16.86	17.09	3,285,025	-0.18(-1.07%)
Nov 30, 2006	17.34	17.44	17.20	17.28	3,694,608	-0.04(-0.22%)
Nov 29, 2006	17.34	17.40	17.24	17.32	4,500,631	+0.11(+0.63%)
Nov 28, 2006	17.20	17.32	17.14	17.21	2,459,647	-0.06(-0.36%)
Nov 27, 2006	17.49	17.54	17.22	17.27	2,974,134	-0.23(-1.31%)
Nov 24, 2006	17.37	17.58	17.30	17.50	2,441,724	+0.13(+0.72%)
Nov 22, 2006	17.39	17.43	17.25	17.38	2,383,178	+0.01(+0.05%)
Nov 21, 2006	17.25	17.40	17.25	17.37	3,240,578	+0.14(+0.80%)
Nov 20, 2006	17.39	17.40	17.14	17.23	3,402,834	+0.05(+0.32%)
Nov 17, 2006	17.09	17.19	16.98	17.17	3,980,886	+0.07(+0.42%)
Nov 16, 2006	16.88	17.17	16.85	17.10	3,114,167	+0.28(+1.67%)
Nov 15, 2006	16.77	16.99	16.71	16.82	2,979,152	+0.10(+0.58%)
Nov 14, 2006	16.55	16.79	16.50	16.73	6,295,721	+0.17(+1.04%)
Nov 13, 2006	16.72	16.77	16.50	16.55	3,316,329	-0.17(-1.00%)
Nov 10, 2006	16.55	16.82	16.54	16.72	3,519,687	+0.19(+1.16%)
Nov 09, 2006	16.74	16.77	16.49	16.53	2,194,876	-0.22(-1.32%)
Nov 08, 2006	16.61	16.86	16.58	16.75	2,670,890	+0.03(+0.20%)
Nov 07, 2006	16.68	16.91	16.61	16.72	3,219,549	+0.04(+0.23%)
Nov 06, 2006	16.55	16.73	16.54	16.68	1,714,082	+0.28(+1.71%)
Nov 03, 2006	16.58	16.63	16.34	16.40	2,431,927	-0.17(-1.04%)
Nov 02, 2006	16.56	16.63	16.49	16.57	3,758,172	-0.08(-0.48%)
Nov 01, 2006	16.87	16.90	16.60	16.65	2,870,185	-0.25(-1.49%)
Oct 31, 2006	16.65	16.99	16.54	16.90	4,032,980	+0.18(+1.08%)
Oct 30, 2006	16.66	16.83	16.66	16.72	3,113,450	-0.02(-0.10%)
Oct 27, 2006	16.99	17.20	16.68	16.74	9,837,871	-0.28(-1.62%)
Oct 26, 2006	17.39	17.51	16.94	17.02	5,488,982	-0.48(-2.75%)
Oct 25, 2006	17.16	18.25	17.16	17.50	11,218,600	+0.82(+4.92%)
Oct 24, 2006	16.50	16.73	16.37	16.68	2,559,055	+0.04(+0.23%)
Oct 23, 2006	16.76	16.81	16.53	16.64	2,679,971	-0.10(-0.60%)
Oct 20, 2006	16.84	16.87	16.66	16.74	2,254,616	-0.10(-0.62%)
Oct 19, 2006	16.93	16.93	16.73	16.84	2,555,710	-0.13(-0.76%)
Oct 18, 2006	16.91	17.08	16.82	16.97	1,957,107	+0.01(+0.07%)
Oct 17, 2006	16.86	17.12	16.85	16.96	1,885,418	-0.04(-0.25%)
Oct 16, 2006	16.50	17.03	16.46	17.00	2,010,157	+0.41(+2.50%)
Oct 13, 2006	16.79	16.81	16.58	16.59	2,060,339	-0.23(-1.39%)
Oct 12, 2006	16.97	17.04	16.76	16.82	1,841,210	-0.13(-0.79%)
Oct 11, 2006	17.03	17.10	16.81	16.96	2,065,119	-0.08(-0.47%)
Oct 10, 2006	16.96	17.15	16.78	17.04	2,822,632	+0.04(+0.22%)
Oct 09, 2006	16.99	17.05	16.89	17.00	2,051,498	+0.05(+0.32%)
Oct 06, 2006	16.95	17.02	16.82	16.94	2,038,116	+0.00(+0.00%)
Oct 05, 2006	16.94	17.04	16.88	16.94	2,441,008	+0.00(+0.00%)
Oct 04, 2006	16.70	17.03	16.66	16.94	1,980,765	+0.24(+1.45%)
Oct 03, 2006	16.67	16.83	16.56	16.70	2,164,527	+0.02(+0.13%)

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.