Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.98	19.98	19.48	19.63	84,366	-0.27(-1.38%)
Dec 28, 2006	20.01	20.02	19.73	19.91	70,904	-0.12(-0.58%)
Dec 27, 2006	19.79	20.02	19.78	20.02	27,770	+0.43(+2.21%)
Dec 26, 2006	19.14	19.62	19.14	19.59	40,164	+0.45(+2.34%)
Dec 22, 2006	19.05	19.26	19.05	19.14	25,967	+0.03(+0.15%)
Dec 21, 2006	18.80	19.12	18.79	19.11	97,919	+0.30(+1.57%)
Dec 20, 2006	18.65	18.95	18.64	18.82	49,477	+0.27(+1.44%)
Dec 19, 2006	18.17	18.59	18.17	18.55	65,214	+0.30(+1.62%)
Dec 18, 2006	18.80	18.82	18.20	18.25	19,727	-0.49(-2.62%)
Dec 15, 2006	18.79	18.91	18.74	18.74	84,139	-0.04(-0.23%)
Dec 14, 2006	18.83	18.86	18.79	18.79	85,948	-0.03(-0.15%)
Dec 13, 2006	18.87	19.00	18.76	18.82	12,691	+0.01(+0.04%)
Dec 12, 2006	18.77	18.83	18.44	18.81	41,545	+0.01(+0.08%)
Dec 11, 2006	18.73	18.79	18.63	18.79	34,702	+0.17(+0.93%)
Dec 08, 2006	18.93	18.98	18.61	18.62	18,437	-0.39(-2.05%)
Dec 07, 2006	19.02	19.16	18.92	19.01	24,205	-0.15(-0.79%)
Dec 06, 2006	19.52	19.66	19.05	19.16	48,127	-0.46(-2.35%)
Dec 05, 2006	19.58	19.76	19.55	19.62	23,899	+0.14(+0.70%)
Dec 04, 2006	19.15	19.49	19.12	19.49	31,128	+0.44(+2.31%)
Dec 01, 2006	19.52	19.52	18.70	19.05	51,510	-0.46(-2.37%)
Nov 30, 2006	19.45	19.55	19.30	19.51	31,463	-0.01(-0.04%)
Nov 29, 2006	19.27	19.63	19.18	19.52	16,912	+0.48(+2.50%)
Nov 28, 2006	18.85	19.23	18.79	19.04	22,753	+0.18(+0.96%)
Nov 27, 2006	19.94	19.94	18.76	18.86	34,725	-0.95(-4.81%)
Nov 24, 2006	19.82	20.02	19.77	19.81	10,860	-0.15(-0.76%)
Nov 22, 2006	20.08	20.10	19.88	19.96	7,552	-0.06(-0.29%)
Nov 21, 2006	20.02	20.05	19.93	20.02	22,304	+0.01(+0.04%)
Nov 20, 2006	19.99	20.13	19.99	20.01	55,218	-0.12(-0.57%)
Nov 17, 2006	20.02	20.14	20.01	20.13	23,562	+0.06(+0.29%)
Nov 16, 2006	19.86	20.16	19.74	20.07	20,310	+0.09(+0.43%)
Nov 15, 2006	19.44	20.06	19.40	19.99	36,066	+0.55(+2.82%)
Nov 14, 2006	19.00	19.47	18.95	19.44	38,413	+0.35(+1.81%)
Nov 13, 2006	19.08	19.21	19.04	19.09	17,469	+0.01(+0.08%)
Nov 10, 2006	18.74	19.11	18.59	19.08	30,257	+0.17(+0.92%)
Nov 09, 2006	19.12	19.16	18.60	18.90	26,471	-0.18(-0.95%)
Nov 08, 2006	18.12	19.11	18.06	19.08	36,886	+0.69(+3.73%)
Nov 07, 2006	18.58	18.75	18.40	18.40	51,952	-0.32(-1.73%)
Nov 06, 2006	18.41	18.78	18.36	18.72	31,801	+0.38(+2.04%)
Nov 03, 2006	18.00	18.40	17.91	18.35	28,629	+0.45(+2.50%)
Nov 02, 2006	17.85	18.13	17.68	17.90	36,885	-0.06(-0.32%)
Nov 01, 2006	18.66	18.76	17.83	17.96	35,025	-0.80(-4.27%)
Oct 31, 2006	18.76	18.77	18.62	18.76	21,443	+0.01(+0.08%)
Oct 30, 2006	18.51	18.78	18.46	18.74	12,436	+0.16(+0.85%)
Oct 27, 2006	18.64	18.77	18.53	18.59	16,373	-0.16(-0.85%)
Oct 26, 2006	18.33	18.77	18.29	18.74	46,009	+0.37(+2.00%)
Oct 25, 2006	18.43	18.72	17.88	18.38	30,247	+0.09(+0.51%)
Oct 24, 2006	18.35	18.42	18.22	18.28	8,848	-0.14(-0.74%)
Oct 23, 2006	18.09	18.50	17.71	18.42	19,946	+0.17(+0.95%)
Oct 20, 2006	18.86	18.86	18.12	18.25	57,987	-0.50(-2.69%)
Oct 19, 2006	18.46	18.89	18.46	18.75	27,017	+0.34(+1.84%)
Oct 18, 2006	18.97	19.11	18.40	18.41	41,051	-0.42(-2.22%)
Oct 17, 2006	18.95	19.10	18.66	18.83	25,952	-0.30(-1.58%)
Oct 16, 2006	18.90	19.13	18.87	19.13	41,043	+0.12(+0.61%)
Oct 13, 2006	18.86	19.09	18.72	19.02	32,521	+0.12(+0.61%)
Oct 12, 2006	18.62	18.90	18.59	18.90	63,027	+0.17(+0.92%)
Oct 11, 2006	18.74	18.76	18.49	18.73	60,260	-0.01(-0.08%)
Oct 10, 2006	18.59	18.74	18.45	18.74	16,515	+0.25(+1.33%)
Oct 09, 2006	18.39	18.50	18.30	18.50	14,953	+0.06(+0.31%)
Oct 06, 2006	18.30	18.59	18.16	18.44	11,018	+0.01(+0.04%)
Oct 05, 2006	18.56	18.57	18.38	18.43	35,614	-0.04(-0.19%)
Oct 04, 2006	17.85	18.53	17.85	18.47	86,962	+0.55(+3.06%)
Oct 03, 2006	17.63	18.02	17.60	17.92	58,085	+0.17(+0.93%)

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.