Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	16.98	17.05	16.92	16.98	4,909,211	+0.00(+0.02%)
Dec 28, 2006	16.93	17.04	16.93	16.98	6,406,524	+0.05(+0.27%)
Dec 27, 2006	16.90	16.95	16.85	16.93	4,619,829	+0.08(+0.46%)
Dec 26, 2006	16.69	16.85	16.69	16.85	2,394,724	+0.13(+0.79%)
Dec 22, 2006	16.87	16.87	16.62	16.72	4,353,748	-0.11(-0.65%)
Dec 21, 2006	16.87	17.12	16.83	16.83	7,124,020	-0.04(-0.22%)
Dec 20, 2006	17.04	17.07	16.85	16.87	9,691,073	-0.23(-1.32%)
Dec 19, 2006	17.07	17.13	16.96	17.09	6,335,533	-0.14(-0.84%)
Dec 18, 2006	17.36	17.37	17.17	17.24	4,189,548	-0.10(-0.56%)
Dec 15, 2006	17.36	17.46	17.19	17.33	12,020,226	-0.13(-0.73%)
Dec 14, 2006	17.11	17.53	17.07	17.46	10,042,234	+0.39(+2.28%)
Dec 13, 2006	17.13	17.14	16.98	17.07	9,140,487	-0.06(-0.32%)
Dec 12, 2006	17.29	17.34	16.98	17.13	8,442,500	-0.20(-1.15%)
Dec 11, 2006	17.12	17.44	17.04	17.33	7,045,442	+0.20(+1.17%)
Dec 08, 2006	17.15	17.32	17.10	17.12	5,626,707	-0.07(-0.41%)
Dec 07, 2006	17.31	17.37	17.14	17.19	7,246,493	-0.08(-0.49%)
Dec 06, 2006	17.67	17.68	17.25	17.28	15,493,361	-0.43(-2.41%)
Dec 05, 2006	17.07	17.74	17.06	17.71	17,099,056	+0.71(+4.17%)
Dec 04, 2006	16.81	17.04	16.80	17.00	8,209,476	+0.30(+1.80%)
Dec 01, 2006	16.60	16.83	16.59	16.70	8,312,982	-0.01(-0.04%)
Nov 30, 2006	16.61	16.98	16.56	16.70	9,506,822	+0.09(+0.54%)
Nov 29, 2006	16.58	16.65	16.53	16.61	7,689,779	+0.09(+0.55%)
Nov 28, 2006	16.72	16.74	16.43	16.52	13,017,892	-0.23(-1.37%)
Nov 27, 2006	16.85	16.95	16.75	16.75	7,855,064	-0.12(-0.73%)
Nov 24, 2006	16.96	17.03	16.85	16.88	2,321,565	-0.22(-1.27%)
Nov 22, 2006	16.92	17.12	16.87	17.09	7,579,229	+0.21(+1.25%)
Nov 21, 2006	16.84	16.93	16.80	16.88	5,241,406	+0.03(+0.15%)
Nov 20, 2006	16.90	17.01	16.85	16.86	6,665,559	+0.00(+0.00%)
Nov 17, 2006	16.96	16.96	16.79	16.86	9,397,897	-0.12(-0.70%)
Nov 16, 2006	16.85	17.06	16.78	16.98	7,827,968	+0.14(+0.82%)
Nov 15, 2006	16.93	17.02	16.78	16.84	11,772,028	-0.04(-0.25%)
Nov 14, 2006	17.04	17.08	16.54	16.88	18,596,370	-0.20(-1.17%)
Nov 13, 2006	16.82	17.15	16.80	17.08	6,983,664	+0.26(+1.55%)
Nov 10, 2006	16.79	16.85	16.71	16.82	6,450,419	+0.08(+0.51%)
Nov 09, 2006	16.93	16.98	16.73	16.73	8,776,320	-0.19(-1.11%)
Nov 08, 2006	16.81	17.01	16.71	16.92	8,004,090	+0.12(+0.70%)
Nov 07, 2006	16.85	17.03	16.80	16.80	7,826,884	-0.03(-0.16%)
Nov 06, 2006	16.71	16.91	16.66	16.83	7,437,247	+0.19(+1.13%)
Nov 03, 2006	16.77	16.83	16.50	16.64	7,909,255	-0.12(-0.74%)
Nov 02, 2006	16.68	16.78	16.58	16.77	10,331,075	+0.02(+0.11%)
Nov 01, 2006	16.84	16.95	16.64	16.75	11,993,672	+0.02(+0.14%)
Oct 31, 2006	16.78	16.89	16.62	16.72	11,425,744	-0.06(-0.33%)
Oct 30, 2006	16.81	16.84	16.70	16.78	8,937,269	+0.01(+0.08%)
Oct 27, 2006	16.69	16.86	16.61	16.77	7,076,873	-0.05(-0.28%)
Oct 26, 2006	16.98	16.99	16.74	16.81	6,241,781	-0.12(-0.72%)
Oct 25, 2006	16.98	17.14	16.86	16.94	10,789,536	+0.05(+0.31%)
Oct 24, 2006	16.88	16.91	16.68	16.88	8,154,743	+0.06(+0.33%)
Oct 23, 2006	16.76	17.13	16.73	16.83	9,685,112	+0.07(+0.41%)
Oct 20, 2006	16.89	16.94	16.63	16.76	8,812,628	-0.10(-0.57%)
Oct 19, 2006	16.83	16.88	16.48	16.86	10,201,016	+0.01(+0.06%)
Oct 18, 2006	17.11	17.31	16.71	16.85	11,837,058	-0.04(-0.23%)
Oct 17, 2006	16.89	17.03	16.65	16.89	4,995,376	-0.15(-0.90%)
Oct 16, 2006	16.72	17.04	16.65	17.04	6,365,338	+0.23(+1.38%)
Oct 13, 2006	16.72	16.88	16.67	16.81	5,621,830	+0.06(+0.33%)
Oct 12, 2006	16.67	16.78	16.59	16.75	6,836,263	+0.14(+0.87%)
Oct 11, 2006	16.63	16.64	16.49	16.61	4,782,403	-0.07(-0.44%)
Oct 10, 2006	16.61	16.76	16.54	16.68	7,135,400	+0.20(+1.20%)
Oct 09, 2006	16.36	16.62	16.26	16.48	6,468,302	+0.09(+0.53%)
Oct 06, 2006	16.52	16.53	16.33	16.40	6,804,832	-0.20(-1.19%)
Oct 05, 2006	16.45	16.62	16.33	16.59	8,379,096	+0.07(+0.44%)
Oct 04, 2006	16.18	16.52	16.00	16.52	10,261,710	+0.35(+2.18%)
Oct 03, 2006	16.08	16.37	15.92	16.17	12,025,645	+0.09(+0.54%)

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.