Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	17.72	17.90	17.61	17.63	3,114,311	-0.21(-1.20%)
Dec 28, 2006	17.99	18.04	17.71	17.85	2,672,812	-0.21(-1.19%)
Dec 27, 2006	18.04	18.20	17.99	18.06	2,925,284	+0.21(+1.20%)
Dec 26, 2006	17.68	17.88	17.67	17.85	1,708,441	+0.10(+0.58%)
Dec 22, 2006	17.76	18.02	17.66	17.75	2,657,926	-0.15(-0.85%)
Dec 21, 2006	18.04	18.21	17.76	17.90	4,359,216	-0.10(-0.53%)
Dec 20, 2006	17.72	18.01	17.71	17.99	4,440,104	+0.25(+1.39%)
Dec 19, 2006	17.80	17.92	17.63	17.75	6,958,038	-0.09(-0.50%)
Dec 18, 2006	17.92	18.02	17.66	17.84	5,581,804	-0.02(-0.09%)
Dec 15, 2006	18.18	18.27	17.77	17.85	9,662,159	-0.24(-1.35%)
Dec 14, 2006	18.11	18.31	18.03	18.10	8,931,537	-0.42(-2.25%)
Dec 13, 2006	18.72	18.82	18.38	18.51	8,694,375	-0.02(-0.13%)
Dec 12, 2006	18.51	18.56	18.23	18.54	7,165,143	+0.08(+0.46%)
Dec 11, 2006	18.36	18.62	18.22	18.45	5,248,279	+0.09(+0.50%)
Dec 08, 2006	17.92	18.61	17.81	18.36	5,793,855	+0.46(+2.58%)
Dec 07, 2006	18.24	18.28	17.90	17.90	4,465,744	-0.15(-0.86%)
Dec 06, 2006	18.46	18.53	17.94	18.05	8,447,539	-0.36(-1.93%)
Dec 05, 2006	18.06	18.53	17.83	18.41	8,490,255	+0.48(+2.65%)
Dec 04, 2006	17.67	17.97	17.53	17.93	6,903,460	+0.43(+2.45%)
Dec 01, 2006	17.80	17.80	17.23	17.50	6,495,966	-0.24(-1.35%)
Nov 30, 2006	17.74	17.92	17.62	17.74	5,187,655	+0.03(+0.18%)
Nov 29, 2006	17.59	17.81	17.54	17.71	3,917,345	+0.17(+0.98%)
Nov 28, 2006	17.45	17.65	17.41	17.54	4,653,929	+0.06(+0.36%)
Nov 27, 2006	17.26	17.56	17.20	17.48	6,730,776	-0.17(-0.97%)
Nov 24, 2006	17.66	17.85	17.64	17.65	1,559,737	-0.15(-0.87%)
Nov 22, 2006	17.86	17.87	17.47	17.80	4,766,603	-0.08(-0.44%)
Nov 21, 2006	17.88	17.89	17.72	17.88	3,738,817	+0.01(+0.05%)
Nov 20, 2006	18.16	18.16	17.79	17.87	5,293,149	-0.26(-1.41%)
Nov 17, 2006	17.66	18.17	17.61	18.13	7,653,793	+0.42(+2.38%)
Nov 16, 2006	17.61	17.78	17.54	17.71	3,416,731	+0.12(+0.66%)
Nov 15, 2006	17.51	17.73	17.46	17.59	5,707,790	-0.01(-0.06%)
Nov 14, 2006	17.21	17.62	17.17	17.60	7,835,718	+0.35(+2.03%)
Nov 13, 2006	16.96	17.28	16.90	17.25	6,625,971	+0.26(+1.55%)
Nov 10, 2006	16.54	17.03	16.46	16.99	9,985,007	+0.74(+4.57%)
Nov 09, 2006	16.28	16.38	16.19	16.25	2,912,841	-0.07(-0.40%)
Nov 08, 2006	16.14	16.40	16.03	16.31	4,595,947	+0.11(+0.71%)
Nov 07, 2006	16.10	16.22	15.99	16.20	6,233,489	+0.07(+0.42%)
Nov 06, 2006	15.99	16.30	15.95	16.13	3,988,871	+0.23(+1.42%)
Nov 03, 2006	16.13	16.14	15.77	15.90	4,028,658	-0.18(-1.15%)
Nov 02, 2006	15.95	16.17	15.92	16.09	4,112,195	+0.14(+0.85%)
Nov 01, 2006	15.99	16.30	15.92	15.95	5,493,729	-0.14(-0.84%)
Oct 31, 2006	16.14	16.30	15.89	16.09	6,109,494	-0.08(-0.49%)
Oct 30, 2006	16.10	16.30	16.09	16.17	4,140,062	+0.02(+0.14%)
Oct 27, 2006	16.24	16.39	16.09	16.15	4,718,709	-0.19(-1.16%)
Oct 26, 2006	16.44	16.49	16.20	16.34	7,853,358	-0.13(-0.81%)
Oct 25, 2006	16.57	16.57	16.35	16.47	7,363,025	-0.07(-0.41%)
Oct 24, 2006	16.89	16.98	16.39	16.54	9,553,592	-0.04(-0.23%)
Oct 23, 2006	16.36	16.99	16.21	16.57	8,580,715	+0.11(+0.68%)
Oct 20, 2006	16.60	16.60	16.10	16.46	7,324,663	-0.17(-1.03%)
Oct 19, 2006	16.49	16.82	16.40	16.63	5,910,088	+0.01(+0.08%)
Oct 18, 2006	16.70	16.85	16.52	16.62	4,871,041	+0.07(+0.44%)
Oct 17, 2006	16.56	16.66	16.43	16.55	4,751,305	-0.14(-0.81%)
Oct 16, 2006	16.56	16.80	16.53	16.68	4,637,872	+0.06(+0.36%)
Oct 13, 2006	16.41	16.64	16.36	16.62	3,680,298	+0.17(+1.01%)
Oct 12, 2006	16.26	16.46	15.98	16.46	5,968,424	+0.26(+1.63%)
Oct 11, 2006	16.25	16.25	16.00	16.19	3,868,892	-0.04(-0.25%)
Oct 10, 2006	16.15	16.36	16.08	16.24	6,256,207	+0.12(+0.73%)
Oct 09, 2006	16.03	16.21	15.81	16.12	5,664,915	+0.14(+0.87%)
Oct 06, 2006	15.99	16.11	15.82	15.98	4,573,767	-0.02(-0.14%)
Oct 05, 2006	15.82	16.10	15.73	16.00	6,004,641	+0.11(+0.70%)
Oct 04, 2006	15.53	15.93	15.43	15.89	7,644,273	+0.36(+2.29%)
Oct 03, 2006	15.56	15.61	15.41	15.53	7,888,441	+0.06(+0.40%)

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.