Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	18.02	18.02	17.97	17.97	11,853	-0.07(-0.41%)
Dec 28, 2006	18.02	18.05	18.01	18.05	3,852	+0.01(+0.06%)
Dec 27, 2006	17.98	18.04	17.98	18.04	9,779	+0.15(+0.85%)
Dec 26, 2006	17.87	17.88	17.87	17.88	1,185	+0.01(+0.06%)
Dec 22, 2006	17.93	17.93	17.84	17.87	2,370	-0.02(-0.09%)
Dec 21, 2006	17.91	17.95	17.88	17.89	10,668	-0.11(-0.60%)
Dec 20, 2006	18.04	18.04	18.00	18.00	2,074	-0.05(-0.28%)
Dec 19, 2006	17.96	18.06	17.96	18.05	3,556	+0.09(+0.53%)
Dec 18, 2006	18.04	18.04	17.96	17.96	8,890	-0.09(-0.49%)
Dec 15, 2006	18.06	18.09	18.00	18.04	44,451	+0.05(+0.26%)
Dec 14, 2006	17.97	18.00	17.97	18.00	11,261	+0.09(+0.51%)
Dec 13, 2006	17.94	17.94	17.89	17.90	7,112	+0.00(+0.00%)
Dec 12, 2006	17.88	17.92	17.86	17.90	7,112	+0.07(+0.40%)
Dec 11, 2006	17.84	17.84	17.83	17.83	3,259	+0.03(+0.15%)
Dec 08, 2006	17.85	17.89	17.81	17.81	3,259	-0.03(-0.19%)
Dec 07, 2006	17.94	17.94	17.81	17.84	8,593	+0.05(+0.27%)
Dec 06, 2006	17.74	17.79	17.74	17.79	4,148	-0.01(-0.06%)
Dec 05, 2006	17.79	17.83	17.79	17.80	5,334	+0.03(+0.19%)
Dec 04, 2006	17.73	17.77	17.73	17.77	5,334	+0.21(+1.21%)
Dec 01, 2006	17.56	17.61	17.55	17.56	4,148	-0.04(-0.25%)
Nov 30, 2006	17.66	17.67	17.56	17.60	29,338	-0.03(-0.19%)
Nov 29, 2006	17.58	17.63	17.58	17.63	13,039	+0.07(+0.38%)
Nov 28, 2006	17.43	17.57	17.43	17.57	14,520	+0.15(+0.83%)
Nov 27, 2006	17.57	17.57	17.41	17.42	14,224	-0.18(-1.03%)
Nov 24, 2006	17.59	17.64	17.59	17.60	1,481	-0.02(-0.10%)
Nov 22, 2006	17.58	17.62	17.58	17.62	3,556	+0.07(+0.40%)
Nov 21, 2006	17.54	17.55	17.53	17.55	31,708	+0.03(+0.19%)
Nov 20, 2006	17.52	17.57	17.52	17.52	4,741	-0.08(-0.44%)
Nov 17, 2006	17.49	17.59	17.49	17.59	2,963	+0.06(+0.37%)
Nov 16, 2006	17.49	17.56	17.49	17.53	5,630	+0.03(+0.17%)
Nov 15, 2006	17.50	17.52	17.50	17.50	5,630	+0.02(+0.14%)
Nov 14, 2006	17.45	17.51	17.36	17.48	8,593	+0.08(+0.47%)
Nov 13, 2006	17.43	17.45	17.40	17.40	2,963	-0.05(-0.29%)
Nov 10, 2006	17.44	17.45	17.44	17.45	1,778	-0.00(-0.02%)
Nov 09, 2006	17.45	17.47	17.45	17.45	2,963	-0.03(-0.15%)
Nov 08, 2006	17.39	17.51	17.39	17.48	16,595	+0.06(+0.33%)
Nov 07, 2006	17.45	17.50	17.42	17.42	3,556	+0.00(+0.02%)
Nov 06, 2006	17.33	17.43	17.31	17.42	7,408	+0.12(+0.70%)
Nov 03, 2006	17.36	17.36	17.29	17.29	5,926	-0.08(-0.47%)
Nov 02, 2006	17.38	17.38	17.35	17.38	20,447	+0.07(+0.39%)
Nov 01, 2006	17.40	17.40	17.31	17.31	1,185	-0.04(-0.21%)
Oct 31, 2006	17.32	17.40	17.32	17.34	9,483	-0.01(-0.04%)
Oct 30, 2006	17.34	17.38	17.34	17.35	4,741	-0.08(-0.48%)
Oct 27, 2006	17.42	17.45	17.41	17.44	7,112	-0.07(-0.39%)
Oct 26, 2006	17.41	17.51	17.41	17.50	5,630	+0.11(+0.62%)
Oct 25, 2006	17.28	17.40	17.28	17.40	13,928	+0.13(+0.76%)
Oct 24, 2006	17.24	17.26	17.18	17.26	6,815	-0.01(-0.08%)
Oct 23, 2006	17.17	17.29	17.17	17.28	8,593	+0.07(+0.43%)
Oct 20, 2006	17.13	17.20	17.13	17.20	8,890	+0.06(+0.35%)
Oct 19, 2006	17.09	17.16	17.09	17.14	10,668	+0.02(+0.14%)
Oct 18, 2006	17.11	17.13	17.08	17.12	11,557	+0.06(+0.38%)
Oct 17, 2006	17.05	17.06	17.01	17.05	6,223	-0.04(-0.22%)
Oct 16, 2006	17.07	17.09	17.03	17.09	13,928	+0.06(+0.34%)
Oct 13, 2006	17.12	17.12	16.99	17.03	22,522	-0.07(-0.41%)
Oct 12, 2006	17.07	17.11	17.05	17.11	9,483	+0.06(+0.38%)
Oct 11, 2006	17.03	17.07	17.02	17.04	5,630	+0.01(+0.06%)
Oct 10, 2006	17.04	17.04	16.97	17.03	11,261	-0.05(-0.32%)
Oct 09, 2006	17.06	17.09	17.06	17.08	11,853	-0.02(-0.10%)
Oct 06, 2006	17.18	17.18	17.09	17.10	7,704	-0.15(-0.84%)
Oct 05, 2006	17.21	17.25	17.21	17.25	34,079	-0.04(-0.23%)
Oct 04, 2006	17.07	17.29	17.07	17.29	13,928	+0.19(+1.11%)
Oct 03, 2006	17.04	17.10	17.02	17.10	40,599	+0.06(+0.36%)

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.