Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	18.82	19.02	18.76	18.88	389,454	+0.00(+0.00%)
Dec 28, 2006	18.90	19.11	18.74	18.88	520,258	-0.03(-0.16%)
Dec 27, 2006	18.67	18.98	18.59	18.91	338,604	+0.17(+0.89%)
Dec 26, 2006	18.25	18.93	18.21	18.74	781,956	+0.51(+2.81%)
Dec 22, 2006	18.11	18.53	17.99	18.23	412,714	+0.16(+0.86%)
Dec 21, 2006	18.09	18.22	18.00	18.07	395,864	+0.04(+0.21%)
Dec 20, 2006	17.69	18.29	17.67	18.03	625,554	+0.39(+2.24%)
Dec 19, 2006	17.64	17.70	17.59	17.64	525,862	+0.00(+0.00%)
Dec 18, 2006	17.81	17.93	17.63	17.64	419,510	-0.16(-0.91%)
Dec 15, 2006	17.92	17.97	17.79	17.80	529,072	-0.12(-0.70%)
Dec 14, 2006	18.03	18.09	17.90	17.93	290,224	-0.04(-0.22%)
Dec 13, 2006	18.05	18.16	17.93	17.96	344,326	-0.05(-0.26%)
Dec 12, 2006	18.18	18.18	17.83	18.01	411,066	-0.12(-0.65%)
Dec 11, 2006	18.14	18.20	17.85	18.13	329,430	-0.06(-0.33%)
Dec 08, 2006	18.25	18.25	18.11	18.19	268,270	-0.07(-0.40%)
Dec 07, 2006	18.47	18.47	18.26	18.26	248,118	-0.21(-1.11%)
Dec 06, 2006	18.34	18.48	18.22	18.47	224,058	+0.11(+0.59%)
Dec 05, 2006	18.38	18.47	18.31	18.36	228,928	+0.04(+0.22%)
Dec 04, 2006	17.90	18.35	17.90	18.32	318,266	+0.36(+2.02%)
Dec 01, 2006	18.20	18.23	17.70	17.96	330,596	-0.15(-0.81%)
Nov 30, 2006	18.10	18.25	17.99	18.11	256,000	-0.02(-0.11%)
Nov 29, 2006	18.11	18.23	17.96	18.12	226,206	+0.12(+0.69%)
Nov 28, 2006	17.79	18.32	17.77	18.00	392,516	+0.20(+1.15%)
Nov 27, 2006	18.12	18.12	17.73	17.80	328,104	-0.33(-1.83%)
Nov 24, 2006	17.98	18.29	17.96	18.13	127,288	+0.08(+0.46%)
Nov 22, 2006	18.08	18.11	17.86	18.05	232,684	+0.03(+0.18%)
Nov 21, 2006	18.05	18.09	17.86	18.01	296,870	-0.08(-0.43%)
Nov 20, 2006	18.24	18.36	18.00	18.09	341,252	-0.21(-1.15%)
Nov 17, 2006	18.23	18.32	18.09	18.30	430,880	+0.05(+0.30%)
Nov 16, 2006	18.30	18.56	18.16	18.25	355,562	+0.04(+0.21%)
Nov 15, 2006	17.90	18.32	17.90	18.21	583,372	+0.32(+1.77%)
Nov 14, 2006	17.72	17.93	17.65	17.89	333,760	+0.16(+0.92%)
Nov 13, 2006	17.62	17.75	17.59	17.73	455,214	+0.12(+0.67%)
Nov 10, 2006	17.63	17.64	17.50	17.61	398,172	+0.04(+0.26%)
Nov 09, 2006	17.73	17.96	17.51	17.57	473,238	-0.09(-0.51%)
Nov 08, 2006	17.61	17.85	17.60	17.66	482,574	-0.06(-0.37%)
Nov 07, 2006	17.52	17.89	17.52	17.72	557,590	+0.20(+1.16%)
Nov 06, 2006	17.17	17.64	17.17	17.52	446,056	+0.20(+1.14%)
Nov 03, 2006	17.25	17.36	17.11	17.32	290,408	+0.07(+0.38%)
Nov 02, 2006	17.26	17.35	17.05	17.25	521,812	-0.10(-0.55%)
Nov 01, 2006	17.72	17.75	17.33	17.35	396,120	-0.33(-1.85%)
Oct 31, 2006	17.73	17.74	17.48	17.68	594,262	+0.01(+0.07%)
Oct 30, 2006	17.53	17.77	17.38	17.66	380,654	+0.05(+0.28%)
Oct 27, 2006	17.87	17.91	17.58	17.61	490,840	-0.25(-1.41%)
Oct 26, 2006	16.67	18.23	16.67	17.87	1,629,968	+1.37(+8.29%)
Oct 25, 2006	16.86	16.86	16.46	16.50	571,982	-0.29(-1.73%)
Oct 24, 2006	17.02	17.21	16.76	16.79	485,738	-0.28(-1.63%)
Oct 23, 2006	16.87	17.20	16.84	17.07	425,222	+0.08(+0.50%)
Oct 20, 2006	16.95	17.07	16.95	16.98	338,566	-0.01(-0.09%)
Oct 19, 2006	17.00	17.10	16.89	17.00	370,228	+0.00(+0.00%)
Oct 18, 2006	17.06	17.23	16.87	17.00	243,848	-0.06(-0.34%)
Oct 17, 2006	16.98	17.13	16.98	17.05	467,142	+0.00(+0.03%)
Oct 16, 2006	16.91	17.26	16.91	17.05	541,028	+0.08(+0.47%)
Oct 13, 2006	17.02	17.07	16.93	16.97	445,984	-0.12(-0.67%)
Oct 12, 2006	16.93	17.18	16.82	17.09	341,940	+0.16(+0.95%)
Oct 11, 2006	16.85	17.04	16.85	16.93	391,270	-0.04(-0.25%)
Oct 10, 2006	17.03	17.04	16.85	16.97	312,060	-0.07(-0.43%)
Oct 09, 2006	17.21	17.21	16.91	17.04	462,378	-0.26(-1.52%)
Oct 06, 2006	17.29	17.50	17.23	17.30	442,300	-0.08(-0.46%)
Oct 05, 2006	17.07	17.44	16.97	17.38	291,998	+0.26(+1.53%)
Oct 04, 2006	16.88	17.15	16.86	17.12	443,212	+0.14(+0.79%)
Oct 03, 2006	17.16	17.23	16.87	16.98	441,352	-0.26(-1.49%)

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.