Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	18.01	18.01	17.86	17.91	1,880,380	-0.09(-0.52%)
Dec 28, 2006	17.94	18.04	17.91	18.00	1,775,532	+0.06(+0.32%)
Dec 27, 2006	18.21	18.32	17.87	17.94	4,515,041	+0.27(+1.56%)
Dec 26, 2006	17.66	17.71	17.59	17.67	1,035,023	+0.03(+0.15%)
Dec 22, 2006	17.67	17.69	17.53	17.64	1,395,262	+0.01(+0.05%)
Dec 21, 2006	17.78	17.82	17.56	17.63	4,730,371	-0.11(-0.63%)
Dec 20, 2006	17.80	17.90	17.73	17.74	2,994,274	-0.19(-1.09%)
Dec 19, 2006	17.90	17.99	17.77	17.94	2,766,112	-0.09(-0.48%)
Dec 18, 2006	18.13	18.22	17.93	18.02	2,931,991	-0.11(-0.60%)
Dec 15, 2006	18.02	18.16	18.00	18.13	6,261,153	-0.01(-0.05%)
Dec 14, 2006	18.06	18.16	18.02	18.14	5,396,391	+0.13(+0.75%)
Dec 13, 2006	18.05	18.11	17.95	18.01	3,348,567	+0.00(+0.00%)
Dec 12, 2006	17.87	18.01	17.85	18.01	4,076,557	+0.17(+0.95%)
Dec 11, 2006	17.77	17.86	17.71	17.84	2,537,324	+0.06(+0.34%)
Dec 08, 2006	17.84	17.89	17.68	17.78	1,875,685	-0.07(-0.38%)
Dec 07, 2006	17.92	17.97	17.82	17.84	2,311,040	-0.08(-0.45%)
Dec 06, 2006	17.92	17.97	17.88	17.92	3,338,238	+0.01(+0.04%)
Dec 05, 2006	17.76	17.94	17.75	17.92	2,388,972	+0.14(+0.79%)
Dec 04, 2006	17.64	17.80	17.61	17.78	3,004,602	+0.19(+1.07%)
Dec 01, 2006	17.50	17.59	17.44	17.59	3,434,949	+0.18(+1.01%)
Nov 30, 2006	17.65	17.67	17.24	17.41	9,962,136	-0.22(-1.23%)
Nov 29, 2006	17.49	17.65	17.38	17.63	3,181,436	+0.25(+1.43%)
Nov 28, 2006	17.17	17.41	17.11	17.38	3,562,332	+0.21(+1.23%)
Nov 27, 2006	17.42	17.43	17.12	17.17	4,069,984	-0.25(-1.41%)
Nov 24, 2006	17.41	17.49	17.40	17.42	631,279	-0.08(-0.44%)
Nov 22, 2006	17.47	17.58	17.43	17.49	2,039,687	+0.01(+0.05%)
Nov 21, 2006	17.53	17.53	17.41	17.48	2,499,766	-0.06(-0.35%)
Nov 20, 2006	17.44	17.55	17.32	17.54	2,474,728	+0.10(+0.59%)
Nov 17, 2006	17.49	17.52	17.40	17.44	2,375,201	-0.08(-0.44%)
Nov 16, 2006	17.48	17.62	17.48	17.52	3,370,788	+0.15(+0.88%)
Nov 15, 2006	17.38	17.43	17.29	17.37	3,325,093	-0.02(-0.09%)
Nov 14, 2006	17.35	17.41	17.28	17.38	2,463,774	+0.03(+0.18%)
Nov 13, 2006	17.21	17.38	17.20	17.35	2,650,310	+0.13(+0.76%)
Nov 10, 2006	17.08	17.22	17.03	17.22	4,499,392	+0.25(+1.45%)
Nov 09, 2006	16.90	17.00	16.81	16.97	3,366,094	+0.12(+0.74%)
Nov 08, 2006	16.67	16.92	16.64	16.85	4,864,013	+0.18(+1.09%)
Nov 07, 2006	16.65	16.76	16.63	16.67	3,168,603	+0.02(+0.10%)
Nov 06, 2006	16.80	16.82	16.60	16.65	5,378,864	-0.15(-0.87%)
Nov 03, 2006	16.93	16.93	16.73	16.80	2,760,478	-0.19(-1.15%)
Nov 02, 2006	17.02	17.09	16.96	16.99	5,392,949	+0.02(+0.11%)
Nov 01, 2006	16.98	17.09	16.94	16.97	3,190,199	+0.03(+0.15%)
Oct 31, 2006	16.90	16.97	16.88	16.95	2,465,339	+0.04(+0.25%)
Oct 30, 2006	16.97	17.10	16.84	16.91	2,318,864	-0.06(-0.36%)
Oct 27, 2006	17.12	17.16	16.95	16.97	1,488,530	-0.15(-0.88%)
Oct 26, 2006	17.07	17.15	16.98	17.12	1,966,762	+0.04(+0.24%)
Oct 25, 2006	17.04	17.19	17.01	17.07	3,366,094	+0.06(+0.38%)
Oct 24, 2006	16.97	17.01	16.85	17.01	3,679,073	-0.06(-0.37%)
Oct 23, 2006	17.03	17.14	16.93	17.07	3,640,264	-0.12(-0.69%)
Oct 20, 2006	17.12	17.21	17.03	17.19	2,475,354	+0.12(+0.71%)
Oct 19, 2006	17.00	17.11	16.98	17.07	3,194,268	-0.03(-0.15%)
Oct 18, 2006	17.01	17.12	17.01	17.10	3,470,316	+0.15(+0.87%)
Oct 17, 2006	16.86	17.01	16.86	16.95	4,259,024	+0.09(+0.51%)
Oct 16, 2006	16.69	16.87	16.62	16.86	4,527,873	+0.17(+1.01%)
Oct 13, 2006	16.71	16.71	16.60	16.69	3,505,369	+0.01(+0.04%)
Oct 12, 2006	16.45	16.74	16.35	16.69	4,084,381	+0.19(+1.18%)
Oct 11, 2006	16.50	16.51	16.39	16.49	3,126,664	-0.00(-0.02%)
Oct 10, 2006	16.36	16.52	16.30	16.50	3,248,100	+0.11(+0.64%)
Oct 09, 2006	16.42	16.46	16.33	16.39	2,464,087	+0.01(+0.08%)
Oct 06, 2006	16.49	16.52	16.27	16.38	3,388,002	-0.11(-0.66%)
Oct 05, 2006	16.42	16.53	16.42	16.49	2,638,103	+0.05(+0.29%)
Oct 04, 2006	16.36	16.45	16.27	16.44	3,518,827	+0.04(+0.21%)
Oct 03, 2006	16.20	16.50	16.04	16.40	5,324,719	+0.25(+1.54%)

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.