Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	17.84	17.89	17.76	17.78	101,055	-0.03(-0.18%)
Dec 28, 2006	17.83	17.88	17.82	17.82	56,085	-0.08(-0.44%)
Dec 27, 2006	17.80	17.90	17.80	17.90	15,663	+0.12(+0.69%)
Dec 26, 2006	17.68	17.78	17.68	17.77	140,466	+0.08(+0.42%)
Dec 22, 2006	17.80	17.80	17.68	17.70	28,042	-0.10(-0.56%)
Dec 21, 2006	17.90	17.90	17.77	17.80	57,096	-0.09(-0.49%)
Dec 20, 2006	17.88	17.95	17.88	17.88	124,550	-0.03(-0.18%)
Dec 19, 2006	17.79	17.94	17.79	17.91	501,991	+0.00(+0.02%)
Dec 18, 2006	18.04	18.06	17.88	17.91	885,496	-0.09(-0.48%)
Dec 15, 2006	18.04	18.07	17.99	18.00	236,216	+0.01(+0.04%)
Dec 14, 2006	17.85	18.02	17.83	17.99	196,552	+0.14(+0.80%)
Dec 13, 2006	17.94	17.94	17.81	17.85	38,906	-0.00(-0.02%)
Dec 12, 2006	17.87	17.91	17.77	17.85	130,108	-0.06(-0.35%)
Dec 11, 2006	17.88	17.93	17.88	17.91	133,392	+0.02(+0.09%)
Dec 08, 2006	17.87	17.95	17.85	17.90	106,613	+0.02(+0.09%)
Dec 07, 2006	18.00	18.01	17.88	17.88	129,350	-0.09(-0.48%)
Dec 06, 2006	17.98	17.99	17.94	17.97	78,570	+0.00(+0.00%)
Dec 05, 2006	17.94	17.99	17.92	17.97	120,508	+0.07(+0.40%)
Dec 04, 2006	17.80	17.95	17.79	17.90	161,435	+0.23(+1.32%)
Dec 01, 2006	17.63	17.78	17.54	17.67	50,022	-0.16(-0.91%)
Nov 30, 2006	17.75	17.83	17.73	17.83	35,369	+0.07(+0.40%)
Nov 29, 2006	17.65	17.78	17.65	17.76	84,381	+0.16(+0.92%)
Nov 28, 2006	17.54	17.63	17.49	17.59	65,685	+0.04(+0.20%)
Nov 27, 2006	17.82	17.82	17.54	17.56	107,876	-0.32(-1.82%)
Nov 24, 2006	17.84	17.93	17.84	17.88	68,970	-0.05(-0.26%)
Nov 22, 2006	17.90	17.94	17.86	17.93	109,139	+0.09(+0.49%)
Nov 21, 2006	17.84	17.86	17.80	17.84	114,697	+0.04(+0.22%)
Nov 20, 2006	17.79	17.84	17.75	17.80	76,296	+0.01(+0.07%)
Nov 17, 2006	17.77	17.79	17.74	17.79	39,411	-0.02(-0.11%)
Nov 16, 2006	17.78	17.82	17.76	17.81	73,012	+0.06(+0.33%)
Nov 15, 2006	17.72	17.81	17.67	17.75	77,559	+0.10(+0.54%)
Nov 14, 2006	17.52	17.67	17.45	17.66	468,138	+0.15(+0.86%)
Nov 13, 2006	17.41	17.55	17.41	17.51	159,919	+0.06(+0.34%)
Nov 10, 2006	17.39	17.45	17.37	17.45	74,780	+0.07(+0.41%)
Nov 09, 2006	17.54	17.56	17.38	17.38	176,846	-0.15(-0.88%)
Nov 08, 2006	17.35	17.54	17.35	17.53	84,128	+0.06(+0.32%)
Nov 07, 2006	17.42	17.55	17.41	17.48	93,728	+0.07(+0.39%)
Nov 06, 2006	17.26	17.41	17.26	17.41	39,411	+0.21(+1.20%)
Nov 03, 2006	17.29	17.29	17.14	17.20	61,391	-0.04(-0.21%)
Nov 02, 2006	17.17	17.27	17.16	17.24	115,202	-0.01(-0.05%)
Nov 01, 2006	17.45	17.46	17.22	17.25	50,022	-0.16(-0.91%)
Oct 31, 2006	17.48	17.48	17.35	17.40	146,782	-0.01(-0.07%)
Oct 30, 2006	17.35	17.46	17.32	17.42	49,769	+0.03(+0.18%)
Oct 27, 2006	17.46	17.52	17.36	17.38	59,117	-0.15(-0.86%)
Oct 26, 2006	17.50	17.56	17.40	17.54	141,729	+0.11(+0.66%)
Oct 25, 2006	17.40	17.44	17.36	17.42	69,728	+0.02(+0.11%)
Oct 24, 2006	17.39	17.42	17.32	17.40	46,485	+0.02(+0.14%)
Oct 23, 2006	17.25	17.43	17.23	17.38	30,063	+0.09(+0.54%)
Oct 20, 2006	17.25	17.29	17.25	17.28	21,726	-0.01(-0.08%)
Oct 19, 2006	17.22	17.32	17.22	17.30	387,041	+0.04(+0.23%)
Oct 18, 2006	17.38	17.38	17.21	17.26	33,853	+0.01(+0.07%)
Oct 17, 2006	17.26	17.29	17.14	17.25	48,253	-0.12(-0.71%)
Oct 16, 2006	17.30	17.37	17.30	17.37	41,180	+0.08(+0.46%)
Oct 13, 2006	17.26	17.31	17.21	17.29	44,716	+0.05(+0.30%)
Oct 12, 2006	17.14	17.24	17.10	17.24	51,032	+0.20(+1.16%)
Oct 11, 2006	17.02	17.12	16.97	17.04	39,664	-0.04(-0.25%)
Oct 10, 2006	17.12	17.12	17.04	17.08	20,463	-0.00(-0.02%)
Oct 09, 2006	16.98	17.11	16.98	17.09	40,674	+0.05(+0.28%)
Oct 06, 2006	17.02	17.06	16.96	17.04	73,770	-0.05(-0.30%)
Oct 05, 2006	17.02	17.09	16.97	17.09	245,564	+0.12(+0.72%)
Oct 04, 2006	16.70	16.98	16.70	16.97	333,229	+0.25(+1.47%)
Oct 03, 2006	16.69	16.77	16.62	16.72	25,263	+0.00(+0.02%)

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.