Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	17.23	17.32	17.08	17.08	1,082,232	-0.22(-1.28%)
Dec 28, 2006	17.28	17.35	17.26	17.30	858,041	+0.05(+0.27%)
Dec 27, 2006	17.24	17.27	17.19	17.25	567,884	+0.02(+0.12%)
Dec 26, 2006	17.23	17.25	17.12	17.23	786,339	+0.02(+0.10%)
Dec 22, 2006	17.22	17.26	17.07	17.22	1,556,186	+0.00(+0.02%)
Dec 21, 2006	17.13	17.28	17.12	17.21	1,307,139	+0.02(+0.10%)
Dec 20, 2006	17.33	17.38	17.15	17.20	1,727,555	-0.18(-1.06%)
Dec 19, 2006	17.37	17.48	17.27	17.38	2,328,185	+0.14(+0.80%)
Dec 18, 2006	17.15	17.36	17.12	17.24	2,819,109	+0.07(+0.41%)
Dec 15, 2006	17.34	17.34	17.12	17.17	2,709,404	-0.10(-0.56%)
Dec 14, 2006	17.25	17.36	17.22	17.27	1,227,071	+0.00(+0.00%)
Dec 13, 2006	17.43	17.46	17.25	17.27	2,874,081	-0.01(-0.07%)
Dec 12, 2006	17.11	17.34	17.00	17.28	3,856,646	+0.09(+0.54%)
Dec 11, 2006	17.07	17.20	16.98	17.19	3,885,566	-0.19(-1.11%)
Dec 08, 2006	17.38	17.46	17.23	17.38	1,831,524	-0.01(-0.05%)
Dec 07, 2006	17.43	17.64	17.35	17.39	2,128,134	+0.04(+0.22%)
Dec 06, 2006	17.39	17.39	17.20	17.35	2,449,601	-0.21(-1.21%)
Dec 05, 2006	17.46	17.59	17.38	17.56	2,044,959	+0.15(+0.86%)
Dec 04, 2006	17.15	17.48	17.14	17.41	3,785,660	+0.32(+1.89%)
Dec 01, 2006	16.90	17.25	16.85	17.09	3,285,654	-0.18(-1.07%)
Nov 30, 2006	17.33	17.43	17.20	17.28	3,695,315	-0.04(-0.22%)
Nov 29, 2006	17.33	17.40	17.23	17.31	4,501,492	+0.11(+0.63%)
Nov 28, 2006	17.20	17.32	17.14	17.20	2,460,117	-0.06(-0.36%)
Nov 27, 2006	17.49	17.54	17.22	17.27	2,974,703	-0.23(-1.32%)
Nov 24, 2006	17.36	17.58	17.30	17.50	2,442,192	+0.13(+0.72%)
Nov 22, 2006	17.38	17.43	17.24	17.37	2,383,635	+0.01(+0.05%)
Nov 21, 2006	17.25	17.40	17.25	17.36	3,241,198	+0.14(+0.80%)
Nov 20, 2006	17.38	17.39	17.14	17.23	3,403,485	+0.05(+0.32%)
Nov 17, 2006	17.09	17.18	16.97	17.17	3,981,648	+0.07(+0.42%)
Nov 16, 2006	16.87	17.17	16.84	17.10	3,114,763	+0.28(+1.67%)
Nov 15, 2006	16.77	16.98	16.71	16.82	2,979,723	+0.10(+0.58%)
Nov 14, 2006	16.55	16.78	16.50	16.72	6,296,926	+0.17(+1.04%)
Nov 13, 2006	16.72	16.77	16.50	16.55	3,316,964	-0.17(-1.00%)
Nov 10, 2006	16.55	16.82	16.54	16.72	3,520,361	+0.19(+1.16%)
Nov 09, 2006	16.74	16.77	16.48	16.53	2,195,296	-0.22(-1.32%)
Nov 08, 2006	16.61	16.86	16.58	16.75	2,671,401	+0.03(+0.20%)
Nov 07, 2006	16.68	16.90	16.61	16.71	3,220,166	+0.04(+0.23%)
Nov 06, 2006	16.55	16.73	16.54	16.68	1,714,410	+0.28(+1.71%)
Nov 03, 2006	16.58	16.63	16.34	16.40	2,432,392	-0.17(-1.04%)
Nov 02, 2006	16.56	16.63	16.48	16.57	3,758,891	-0.08(-0.48%)
Nov 01, 2006	16.87	16.90	16.59	16.65	2,870,735	-0.25(-1.49%)
Oct 31, 2006	16.65	16.99	16.54	16.90	4,033,752	+0.18(+1.08%)
Oct 30, 2006	16.65	16.82	16.65	16.72	3,114,046	-0.02(-0.10%)
Oct 27, 2006	16.99	17.20	16.68	16.74	9,839,754	-0.28(-1.62%)
Oct 26, 2006	17.38	17.51	16.94	17.01	5,490,032	-0.48(-2.75%)
Oct 25, 2006	17.15	18.24	17.15	17.49	11,220,747	+0.82(+4.92%)
Oct 24, 2006	16.49	16.72	16.36	16.67	2,559,545	+0.04(+0.23%)
Oct 23, 2006	16.76	16.81	16.53	16.64	2,680,484	-0.10(-0.60%)
Oct 20, 2006	16.84	16.87	16.65	16.74	2,255,048	-0.10(-0.62%)
Oct 19, 2006	16.92	16.92	16.73	16.84	2,556,199	-0.13(-0.76%)
Oct 18, 2006	16.90	17.08	16.82	16.97	1,957,482	+0.01(+0.07%)
Oct 17, 2006	16.85	17.12	16.84	16.96	1,885,779	-0.04(-0.25%)
Oct 16, 2006	16.49	17.02	16.46	17.00	2,010,542	+0.41(+2.50%)
Oct 13, 2006	16.79	16.80	16.58	16.59	2,060,734	-0.23(-1.39%)
Oct 12, 2006	16.97	17.03	16.76	16.82	1,841,563	-0.13(-0.79%)
Oct 11, 2006	17.03	17.10	16.80	16.95	2,065,514	-0.08(-0.47%)
Oct 10, 2006	16.96	17.15	16.78	17.03	2,823,172	+0.04(+0.22%)
Oct 09, 2006	16.99	17.05	16.88	17.00	2,051,890	+0.05(+0.32%)
Oct 06, 2006	16.95	17.02	16.82	16.94	2,038,506	+0.00(+0.00%)
Oct 05, 2006	16.94	17.03	16.88	16.94	2,441,475	+0.00(+0.00%)
Oct 04, 2006	16.70	17.03	16.66	16.94	1,981,144	+0.24(+1.45%)
Oct 03, 2006	16.67	16.82	16.56	16.70	2,164,942	+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.