Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.94	19.94	19.44	19.59	84,545	-0.27(-1.38%)
Dec 28, 2006	19.96	19.98	19.69	19.86	71,054	-0.12(-0.58%)
Dec 27, 2006	19.75	19.98	19.74	19.98	27,829	+0.43(+2.21%)
Dec 26, 2006	19.10	19.58	19.10	19.55	40,249	+0.45(+2.34%)
Dec 22, 2006	19.01	19.22	19.01	19.10	26,022	+0.03(+0.15%)
Dec 21, 2006	18.76	19.08	18.75	19.07	98,126	+0.30(+1.57%)
Dec 20, 2006	18.61	18.91	18.60	18.78	49,582	+0.27(+1.44%)
Dec 19, 2006	18.14	18.55	18.14	18.51	65,352	+0.30(+1.62%)
Dec 18, 2006	18.76	18.78	18.16	18.21	19,769	-0.49(-2.62%)
Dec 15, 2006	18.75	18.87	18.70	18.70	84,317	-0.04(-0.23%)
Dec 14, 2006	18.79	18.82	18.75	18.75	86,130	-0.03(-0.15%)
Dec 13, 2006	18.83	18.96	18.72	18.78	12,718	+0.01(+0.04%)
Dec 12, 2006	18.73	18.79	18.40	18.77	41,633	+0.01(+0.08%)
Dec 11, 2006	18.69	18.75	18.59	18.75	34,775	+0.17(+0.93%)
Dec 08, 2006	18.89	18.94	18.57	18.58	18,476	-0.39(-2.05%)
Dec 07, 2006	18.98	19.12	18.88	18.97	24,257	-0.15(-0.79%)
Dec 06, 2006	19.48	19.62	19.01	19.12	48,229	-0.46(-2.35%)
Dec 05, 2006	19.54	19.72	19.50	19.58	23,950	+0.14(+0.70%)
Dec 04, 2006	19.11	19.45	19.08	19.45	31,194	+0.44(+2.31%)
Dec 01, 2006	19.47	19.47	18.66	19.01	51,619	-0.46(-2.37%)
Nov 30, 2006	19.41	19.51	19.26	19.47	31,529	-0.01(-0.04%)
Nov 29, 2006	19.23	19.59	19.14	19.47	16,948	+0.48(+2.50%)
Nov 28, 2006	18.81	19.19	18.75	19.00	22,801	+0.18(+0.96%)
Nov 27, 2006	19.90	19.90	18.72	18.82	34,799	-0.95(-4.81%)
Nov 24, 2006	19.78	19.98	19.73	19.77	10,883	-0.15(-0.76%)
Nov 22, 2006	20.04	20.06	19.84	19.92	7,568	-0.06(-0.29%)
Nov 21, 2006	19.98	20.01	19.89	19.98	22,351	+0.01(+0.04%)
Nov 20, 2006	19.94	20.09	19.94	19.97	55,335	-0.12(-0.57%)
Nov 17, 2006	19.98	20.09	19.96	20.09	23,612	+0.06(+0.29%)
Nov 16, 2006	19.81	20.12	19.70	20.03	20,354	+0.09(+0.43%)
Nov 15, 2006	19.40	20.01	19.36	19.94	36,142	+0.55(+2.82%)
Nov 14, 2006	18.96	19.42	18.91	19.40	38,495	+0.35(+1.81%)
Nov 13, 2006	19.04	19.17	19.00	19.05	17,506	+0.01(+0.08%)
Nov 10, 2006	18.70	19.06	18.55	19.04	30,321	+0.17(+0.92%)
Nov 09, 2006	19.08	19.11	18.56	18.86	26,527	-0.18(-0.94%)
Nov 08, 2006	18.09	19.07	18.02	19.04	36,964	+0.68(+3.73%)
Nov 07, 2006	18.54	18.71	18.36	18.36	52,062	-0.32(-1.73%)
Nov 06, 2006	18.37	18.74	18.32	18.68	31,868	+0.37(+2.04%)
Nov 03, 2006	17.96	18.36	17.87	18.31	28,690	+0.45(+2.50%)
Nov 02, 2006	17.81	18.09	17.64	17.86	36,963	-0.06(-0.32%)
Nov 01, 2006	18.63	18.72	17.79	17.92	35,099	-0.80(-4.27%)
Oct 31, 2006	18.72	18.73	18.58	18.72	21,488	+0.01(+0.08%)
Oct 30, 2006	18.47	18.74	18.42	18.70	12,463	+0.16(+0.85%)
Oct 27, 2006	18.60	18.73	18.49	18.55	16,407	-0.16(-0.85%)
Oct 26, 2006	18.29	18.73	18.25	18.70	46,106	+0.37(+2.00%)
Oct 25, 2006	18.39	18.68	17.84	18.34	30,311	+0.09(+0.51%)
Oct 24, 2006	18.31	18.38	18.19	18.24	8,867	-0.14(-0.74%)
Oct 23, 2006	18.06	18.46	17.67	18.38	19,988	+0.17(+0.95%)
Oct 20, 2006	18.82	18.82	18.08	18.21	58,110	-0.50(-2.69%)
Oct 19, 2006	18.42	18.85	18.42	18.71	27,075	+0.34(+1.84%)
Oct 18, 2006	18.93	19.07	18.36	18.37	41,138	-0.42(-2.22%)
Oct 17, 2006	18.91	19.06	18.63	18.79	26,007	-0.30(-1.58%)
Oct 16, 2006	18.86	19.09	18.83	19.09	41,130	+0.12(+0.61%)
Oct 13, 2006	18.82	19.05	18.68	18.98	32,590	+0.12(+0.61%)
Oct 12, 2006	18.58	18.86	18.55	18.86	63,160	+0.17(+0.92%)
Oct 11, 2006	18.70	18.72	18.45	18.69	60,388	-0.01(-0.08%)
Oct 10, 2006	18.55	18.70	18.41	18.70	16,551	+0.24(+1.33%)
Oct 09, 2006	18.35	18.46	18.26	18.46	14,985	+0.06(+0.31%)
Oct 06, 2006	18.26	18.55	18.12	18.40	11,042	+0.01(+0.04%)
Oct 05, 2006	18.52	18.53	18.34	18.39	35,689	-0.04(-0.20%)
Oct 04, 2006	17.81	18.49	17.81	18.43	87,146	+0.55(+3.06%)
Oct 03, 2006	17.60	17.98	17.57	17.88	58,209	+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.