Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	17.86	17.97	17.86	17.87	138,708	-0.12(-0.67%)
Dec 28, 2006	18.09	18.09	17.85	17.99	118,076	-0.09(-0.49%)
Dec 27, 2006	18.00	18.10	18.00	18.08	106,144	+0.16(+0.90%)
Dec 26, 2006	17.98	18.03	17.88	17.92	52,450	+0.01(+0.04%)
Dec 22, 2006	18.07	18.07	17.83	17.91	105,646	-0.14(-0.80%)
Dec 21, 2006	18.00	18.08	17.95	18.06	153,623	-0.15(-0.84%)
Dec 20, 2006	18.19	18.25	18.15	18.21	173,012	-0.19(-1.05%)
Dec 19, 2006	18.30	18.46	18.22	18.40	180,967	-0.20(-1.06%)
Dec 18, 2006	18.67	18.71	18.44	18.60	115,838	+0.23(+1.23%)
Dec 15, 2006	18.59	18.59	18.34	18.38	96,449	-0.23(-1.25%)
Dec 14, 2006	18.62	18.65	18.55	18.61	149,397	-0.52(-2.73%)
Dec 13, 2006	19.15	19.22	18.98	19.13	63,885	-0.02(-0.08%)
Dec 12, 2006	19.05	19.21	19.03	19.15	82,528	+0.03(+0.15%)
Dec 11, 2006	18.96	19.13	18.93	19.12	78,800	+0.31(+1.67%)
Dec 08, 2006	18.86	18.94	18.77	18.81	125,782	-0.04(-0.19%)
Dec 07, 2006	18.55	18.96	18.55	18.84	296,805	+0.82(+4.55%)
Dec 06, 2006	17.84	18.06	17.81	18.02	123,793	+0.23(+1.31%)
Dec 05, 2006	17.75	17.82	17.70	17.79	149,645	-0.10(-0.54%)
Dec 04, 2006	17.76	17.92	17.74	17.89	152,131	-0.10(-0.54%)
Dec 01, 2006	17.92	18.07	17.85	17.98	87,749	-0.09(-0.51%)
Nov 30, 2006	18.22	18.26	18.01	18.07	121,307	-0.06(-0.36%)
Nov 29, 2006	18.11	18.16	18.04	18.14	48,224	+0.16(+0.92%)
Nov 28, 2006	17.86	18.01	17.86	17.97	120,313	+0.14(+0.81%)
Nov 27, 2006	17.97	17.98	17.74	17.83	75,817	-0.14(-0.76%)
Nov 24, 2006	17.86	18.01	17.86	17.97	27,592	-0.10(-0.53%)
Nov 22, 2006	18.06	18.10	18.02	18.06	51,456	+0.01(+0.07%)
Nov 21, 2006	17.90	18.06	17.90	18.05	48,970	+0.02(+0.09%)
Nov 20, 2006	18.01	18.06	18.00	18.03	114,347	-0.12(-0.66%)
Nov 17, 2006	18.03	18.22	18.03	18.16	69,354	+0.14(+0.78%)
Nov 16, 2006	18.03	18.04	17.97	18.01	111,364	-0.31(-1.67%)
Nov 15, 2006	18.23	18.37	18.22	18.32	221,485	+0.10(+0.53%)
Nov 14, 2006	18.09	18.27	18.00	18.22	72,088	+0.20(+1.09%)
Nov 13, 2006	17.98	18.07	17.97	18.03	56,676	+0.10(+0.58%)
Nov 10, 2006	17.92	17.95	17.84	17.92	84,766	+0.09(+0.52%)
Nov 09, 2006	17.92	18.00	17.79	17.83	139,453	-0.17(-0.96%)
Nov 08, 2006	17.93	18.05	17.88	18.00	160,086	-0.22(-1.19%)
Nov 07, 2006	18.16	18.31	18.16	18.22	92,223	+0.12(+0.64%)
Nov 06, 2006	17.99	18.13	17.99	18.10	87,997	+0.00(+0.00%)
Nov 03, 2006	18.03	18.22	18.03	18.10	115,838	+0.33(+1.88%)
Nov 02, 2006	17.64	17.78	17.60	17.77	90,980	-0.08(-0.43%)
Nov 01, 2006	18.09	18.13	17.74	17.85	163,566	-0.01(-0.04%)
Oct 31, 2006	17.95	18.04	17.78	17.85	217,259	-0.34(-1.86%)
Oct 30, 2006	18.11	18.24	18.05	18.19	72,088	-0.05(-0.26%)
Oct 27, 2006	18.49	18.55	18.18	18.24	135,228	+0.00(+0.02%)
Oct 26, 2006	18.29	18.32	18.19	18.24	105,398	-0.19(-1.05%)
Oct 25, 2006	18.29	18.47	18.29	18.43	73,828	+0.21(+1.13%)
Oct 24, 2006	18.09	18.25	18.09	18.22	110,121	+0.23(+1.30%)
Oct 23, 2006	18.04	18.09	17.96	17.99	189,915	-0.02(-0.09%)
Oct 20, 2006	18.04	18.05	17.87	18.01	135,725	+0.05(+0.27%)
Oct 19, 2006	17.93	18.05	17.91	17.96	75,568	+0.51(+2.90%)
Oct 18, 2006	17.49	17.51	17.28	17.45	188,673	+0.51(+3.04%)
Oct 17, 2006	16.99	17.01	16.88	16.94	114,098	-0.19(-1.13%)
Oct 16, 2006	17.06	17.14	17.03	17.13	85,263	+0.06(+0.38%)
Oct 13, 2006	16.99	17.09	16.99	17.06	87,251	-0.02(-0.09%)
Oct 12, 2006	17.07	17.11	16.97	17.08	166,052	+0.04(+0.21%)
Oct 11, 2006	17.05	17.15	16.99	17.04	48,473	+0.03(+0.17%)
Oct 10, 2006	17.06	17.20	16.96	17.02	102,415	-0.20(-1.17%)
Oct 09, 2006	17.18	17.25	17.16	17.22	34,552	+0.12(+0.68%)
Oct 06, 2006	17.22	17.25	17.06	17.10	209,802	-0.28(-1.60%)
Oct 05, 2006	17.35	17.43	17.33	17.38	196,876	+0.06(+0.37%)
Oct 04, 2006	17.23	17.31	17.20	17.31	53,693	+0.10(+0.56%)
Oct 03, 2006	17.18	17.27	17.13	17.22	268,219	-0.11(-0.65%)

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.