Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	18.39	18.47	18.05	18.08	127,622	-0.28(-1.55%)
Dec 28, 2006	18.42	18.52	18.34	18.36	81,531	-0.13(-0.69%)
Dec 27, 2006	18.26	18.50	18.13	18.49	113,768	+0.28(+1.56%)
Dec 26, 2006	17.93	18.25	17.82	18.21	88,222	+0.22(+1.23%)
Dec 22, 2006	17.87	17.99	17.79	17.99	57,107	+0.15(+0.85%)
Dec 21, 2006	17.83	17.99	17.73	17.84	63,355	+0.06(+0.33%)
Dec 20, 2006	17.91	17.96	17.62	17.78	53,812	-0.10(-0.58%)
Dec 19, 2006	17.78	17.96	17.73	17.88	74,852	-0.01(-0.03%)
Dec 18, 2006	18.34	18.35	17.76	17.89	111,994	-0.37(-2.03%)
Dec 15, 2006	18.25	18.31	18.15	18.26	267,010	-0.02(-0.13%)
Dec 14, 2006	18.32	18.45	18.06	18.28	155,543	-0.08(-0.41%)
Dec 13, 2006	18.41	18.42	18.21	18.36	91,633	+0.02(+0.13%)
Dec 12, 2006	18.28	18.40	18.17	18.33	130,943	+0.07(+0.38%)
Dec 11, 2006	18.04	18.28	18.04	18.26	72,321	+0.18(+0.99%)
Dec 08, 2006	17.97	18.22	17.93	18.09	56,812	+0.10(+0.55%)
Dec 07, 2006	18.30	18.34	17.92	17.99	106,872	-0.30(-1.65%)
Dec 06, 2006	18.30	18.33	18.18	18.29	71,217	+0.01(+0.03%)
Dec 05, 2006	18.22	18.38	18.10	18.28	118,149	+0.12(+0.64%)
Dec 04, 2006	17.96	18.20	17.83	18.17	133,173	+0.25(+1.39%)
Dec 01, 2006	17.79	17.96	17.68	17.92	128,868	+0.08(+0.43%)
Nov 30, 2006	17.78	17.96	17.65	17.84	134,780	+0.03(+0.19%)
Nov 29, 2006	17.71	17.89	17.53	17.81	120,219	+0.31(+1.79%)
Nov 28, 2006	17.16	17.66	17.16	17.49	472,235	-0.17(-0.98%)
Nov 27, 2006	18.04	18.04	17.52	17.67	313,335	-0.32(-1.77%)
Nov 24, 2006	17.78	18.01	17.78	17.99	35,334	+0.00(+0.00%)
Nov 22, 2006	17.97	18.02	17.87	17.99	140,103	-0.01(-0.03%)
Nov 21, 2006	17.98	18.07	17.84	17.99	100,173	-0.01(-0.06%)
Nov 20, 2006	17.73	18.04	17.71	18.00	378,166	+0.20(+1.11%)
Nov 17, 2006	17.88	17.91	17.77	17.81	201,932	-0.07(-0.39%)
Nov 16, 2006	18.03	18.10	17.84	17.88	113,482	-0.10(-0.55%)
Nov 15, 2006	17.91	18.03	17.74	17.97	176,516	+0.07(+0.39%)
Nov 14, 2006	17.37	17.92	17.37	17.91	146,293	+0.48(+2.76%)
Nov 13, 2006	17.38	17.47	17.20	17.42	169,255	-0.03(-0.20%)
Nov 10, 2006	17.27	17.46	17.24	17.46	81,815	+0.15(+0.84%)
Nov 09, 2006	17.45	17.45	17.23	17.31	342,220	-0.06(-0.37%)
Nov 08, 2006	16.97	17.45	16.97	17.38	132,473	+0.26(+1.53%)
Nov 07, 2006	16.95	17.15	16.95	17.12	142,880	+0.13(+0.75%)
Nov 06, 2006	16.80	17.05	16.80	16.99	138,959	+0.08(+0.45%)
Nov 03, 2006	16.91	16.95	16.72	16.91	149,529	+0.14(+0.83%)
Nov 02, 2006	16.73	16.85	16.59	16.77	155,539	-0.02(-0.10%)
Nov 01, 2006	17.41	17.41	16.74	16.79	257,455	-0.58(-3.34%)
Oct 31, 2006	18.06	18.06	17.34	17.37	211,842	-0.74(-4.07%)
Oct 30, 2006	17.85	18.20	17.77	18.11	126,122	+0.17(+0.97%)
Oct 27, 2006	18.03	18.12	17.69	17.93	64,218	-0.14(-0.77%)
Oct 26, 2006	18.04	18.20	17.89	18.07	119,261	+0.10(+0.58%)
Oct 25, 2006	17.98	18.13	17.64	17.97	91,416	+0.00(+0.00%)
Oct 24, 2006	17.82	17.97	17.76	17.97	86,533	+0.12(+0.68%)
Oct 23, 2006	17.55	17.85	17.53	17.85	100,271	+0.18(+1.02%)
Oct 20, 2006	17.53	17.73	17.37	17.67	133,049	+0.26(+1.50%)
Oct 19, 2006	17.30	17.55	17.22	17.41	164,786	+0.11(+0.64%)
Oct 18, 2006	17.28	17.35	17.22	17.30	159,359	+0.03(+0.20%)
Oct 17, 2006	17.26	17.32	17.21	17.26	156,665	-0.11(-0.63%)
Oct 16, 2006	17.35	17.40	17.26	17.37	108,306	+0.09(+0.50%)
Oct 13, 2006	17.39	17.39	17.24	17.28	151,548	-0.01(-0.03%)
Oct 12, 2006	17.23	17.33	17.06	17.29	137,854	+0.12(+0.68%)
Oct 11, 2006	17.21	17.29	17.05	17.17	91,600	-0.10(-0.60%)
Oct 10, 2006	17.15	17.29	17.00	17.28	91,152	+0.09(+0.51%)
Oct 09, 2006	17.20	17.23	17.03	17.19	93,915	-0.03(-0.17%)
Oct 06, 2006	17.17	17.35	17.13	17.22	72,900	-0.04(-0.24%)
Oct 05, 2006	17.31	17.33	17.19	17.26	129,721	-0.02(-0.10%)
Oct 04, 2006	16.99	17.33	16.99	17.28	127,184	+0.18(+1.05%)
Oct 03, 2006	16.92	17.30	16.92	17.10	122,018	+0.09(+0.51%)

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.