Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	16.67	16.85	16.64	16.78	2,598,381	+0.04(+0.26%)
Dec 28, 2006	16.69	16.78	16.62	16.74	2,058,025	+0.05(+0.31%)
Dec 27, 2006	16.52	16.73	16.52	16.69	3,111,953	+0.18(+1.06%)
Dec 26, 2006	16.57	16.58	16.47	16.51	2,191,012	-0.03(-0.17%)
Dec 22, 2006	16.68	16.68	16.51	16.54	2,872,141	-0.12(-0.73%)
Dec 21, 2006	16.73	16.84	16.63	16.66	3,194,797	-0.05(-0.30%)
Dec 20, 2006	16.89	16.96	16.71	16.71	4,448,050	-0.25(-1.47%)
Dec 19, 2006	16.99	17.00	16.84	16.96	2,834,767	-0.04(-0.25%)
Dec 18, 2006	17.01	17.02	16.94	17.00	2,001,653	+0.01(+0.05%)
Dec 15, 2006	16.97	17.03	16.96	17.00	4,830,192	+0.03(+0.15%)
Dec 14, 2006	16.89	17.02	16.82	16.97	2,631,083	+0.04(+0.26%)
Dec 13, 2006	16.84	17.01	16.83	16.93	2,660,670	+0.09(+0.55%)
Dec 12, 2006	16.68	16.92	16.60	16.83	2,705,207	+0.14(+0.82%)
Dec 11, 2006	16.68	16.74	16.63	16.70	1,769,004	+0.01(+0.07%)
Dec 08, 2006	16.68	16.72	16.58	16.69	2,190,700	+0.03(+0.19%)
Dec 07, 2006	16.66	16.72	16.62	16.65	2,197,552	-0.04(-0.24%)
Dec 06, 2006	16.81	16.82	16.67	16.69	1,621,380	-0.11(-0.64%)
Dec 05, 2006	16.75	16.84	16.65	16.80	1,895,762	+0.11(+0.68%)
Dec 04, 2006	16.63	16.75	16.56	16.69	3,262,381	+0.12(+0.72%)
Dec 01, 2006	16.46	16.62	16.44	16.57	2,939,724	+0.17(+1.03%)
Nov 30, 2006	16.44	16.53	16.34	16.40	2,790,542	-0.13(-0.79%)
Nov 29, 2006	16.33	16.60	16.26	16.53	2,674,685	+0.20(+1.21%)
Nov 28, 2006	16.38	16.44	16.24	16.33	3,014,782	-0.09(-0.58%)
Nov 27, 2006	16.50	16.57	16.29	16.43	3,918,594	-0.07(-0.42%)
Nov 24, 2006	16.54	16.54	16.43	16.50	678,637	-0.05(-0.32%)
Nov 22, 2006	16.38	16.62	16.35	16.55	1,473,132	+0.16(+0.98%)
Nov 21, 2006	16.27	16.45	16.24	16.39	2,310,606	+0.09(+0.58%)
Nov 20, 2006	16.39	16.47	16.27	16.30	2,156,441	-0.17(-1.05%)
Nov 17, 2006	16.50	16.51	16.35	16.47	2,149,590	-0.05(-0.27%)
Nov 16, 2006	16.43	16.58	16.38	16.51	1,818,213	+0.12(+0.74%)
Nov 15, 2006	16.41	16.49	16.36	16.39	1,470,329	-0.04(-0.27%)
Nov 14, 2006	16.38	16.45	16.25	16.44	2,211,256	+0.06(+0.35%)
Nov 13, 2006	16.37	16.48	16.28	16.38	1,426,104	-0.02(-0.15%)
Nov 10, 2006	16.37	16.44	16.36	16.40	1,901,368	+0.02(+0.14%)
Nov 09, 2006	16.42	16.49	16.37	16.38	1,944,036	-0.03(-0.20%)
Nov 08, 2006	16.24	16.49	16.11	16.41	2,938,790	+0.17(+1.07%)
Nov 07, 2006	16.25	16.35	16.20	16.24	1,737,548	-0.02(-0.10%)
Nov 06, 2006	16.12	16.31	16.06	16.25	2,135,263	+0.13(+0.81%)
Nov 03, 2006	16.13	16.19	16.03	16.12	2,661,293	-0.02(-0.12%)
Nov 02, 2006	16.18	16.18	16.05	16.14	3,198,223	-0.04(-0.24%)
Nov 01, 2006	16.29	16.29	16.17	16.18	2,453,248	-0.10(-0.64%)
Oct 31, 2006	16.37	16.45	16.21	16.29	3,699,026	-0.05(-0.28%)
Oct 30, 2006	16.06	16.36	16.03	16.33	3,708,681	+0.22(+1.34%)
Oct 27, 2006	15.65	16.21	15.60	16.12	5,274,624	+0.01(+0.04%)
Oct 26, 2006	16.01	16.16	15.90	16.11	4,313,817	-0.09(-0.53%)
Oct 25, 2006	16.01	16.28	15.90	16.20	7,686,138	-0.03(-0.19%)
Oct 24, 2006	15.43	16.30	15.42	16.23	19,674,884	+0.99(+6.52%)
Oct 23, 2006	15.20	15.23	15.12	15.23	3,295,394	+0.01(+0.06%)
Oct 20, 2006	15.25	15.25	15.15	15.22	1,583,072	+0.02(+0.13%)
Oct 19, 2006	15.12	15.25	15.12	15.20	2,623,920	+0.05(+0.31%)
Oct 18, 2006	15.16	15.28	15.12	15.16	2,542,944	+0.02(+0.12%)
Oct 17, 2006	15.18	15.24	15.10	15.14	3,305,672	-0.04(-0.25%)
Oct 16, 2006	15.16	15.25	15.10	15.18	1,803,575	-0.02(-0.15%)
Oct 13, 2006	15.17	15.24	15.12	15.20	2,641,672	+0.02(+0.16%)
Oct 12, 2006	15.17	15.25	15.04	15.18	2,835,079	+0.00(+0.03%)
Oct 11, 2006	15.22	15.24	15.14	15.17	2,449,511	-0.08(-0.51%)
Oct 10, 2006	15.09	15.25	15.03	15.25	5,460,868	+0.15(+1.02%)
Oct 09, 2006	15.13	15.17	15.09	15.09	3,404,088	-0.10(-0.67%)
Oct 06, 2006	15.04	15.20	15.04	15.20	3,196,043	+0.16(+1.04%)
Oct 05, 2006	15.02	15.10	15.01	15.04	1,895,451	-0.01(-0.09%)
Oct 04, 2006	15.05	15.09	14.97	15.05	2,648,212	+0.03(+0.20%)
Oct 03, 2006	14.99	15.07	14.94	15.02	3,393,187	+0.03(+0.22%)

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.