Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	18.03	18.03	17.98	17.98	11,846	-0.07(-0.41%)
Dec 28, 2006	18.03	18.06	18.02	18.06	3,850	+0.01(+0.06%)
Dec 27, 2006	17.99	18.05	17.99	18.05	9,773	+0.15(+0.85%)
Dec 26, 2006	17.89	17.90	17.89	17.90	1,184	+0.01(+0.06%)
Dec 22, 2006	17.94	17.94	17.85	17.89	2,369	-0.02(-0.09%)
Dec 21, 2006	17.93	17.96	17.89	17.90	10,661	-0.11(-0.60%)
Dec 20, 2006	18.05	18.05	18.01	18.01	2,073	-0.05(-0.28%)
Dec 19, 2006	17.97	18.07	17.97	18.06	3,553	+0.09(+0.53%)
Dec 18, 2006	18.05	18.05	17.97	17.97	8,884	-0.09(-0.49%)
Dec 15, 2006	18.07	18.10	18.01	18.05	44,424	+0.05(+0.26%)
Dec 14, 2006	17.98	18.01	17.98	18.01	11,254	+0.09(+0.51%)
Dec 13, 2006	17.95	17.95	17.90	17.92	7,107	+0.00(+0.00%)
Dec 12, 2006	17.90	17.93	17.88	17.92	7,107	+0.07(+0.40%)
Dec 11, 2006	17.85	17.85	17.84	17.84	3,257	+0.03(+0.15%)
Dec 08, 2006	17.86	17.91	17.82	17.82	3,257	-0.03(-0.19%)
Dec 07, 2006	17.95	17.95	17.82	17.85	8,588	+0.05(+0.27%)
Dec 06, 2006	17.75	17.80	17.75	17.80	4,146	-0.01(-0.06%)
Dec 05, 2006	17.80	17.84	17.80	17.81	5,330	+0.03(+0.19%)
Dec 04, 2006	17.74	17.78	17.74	17.78	5,330	+0.21(+1.21%)
Dec 01, 2006	17.57	17.62	17.56	17.57	4,146	-0.04(-0.25%)
Nov 30, 2006	17.67	17.68	17.57	17.61	29,320	-0.03(-0.19%)
Nov 29, 2006	17.59	17.65	17.59	17.65	13,031	+0.07(+0.38%)
Nov 28, 2006	17.44	17.58	17.44	17.58	14,511	+0.15(+0.83%)
Nov 27, 2006	17.58	17.58	17.42	17.43	14,215	-0.18(-1.03%)
Nov 24, 2006	17.61	17.65	17.61	17.62	1,480	-0.02(-0.10%)
Nov 22, 2006	17.59	17.63	17.59	17.63	3,553	+0.07(+0.40%)
Nov 21, 2006	17.55	17.56	17.54	17.56	31,689	+0.03(+0.19%)
Nov 20, 2006	17.53	17.58	17.53	17.53	4,738	-0.08(-0.44%)
Nov 17, 2006	17.50	17.61	17.50	17.61	2,961	+0.06(+0.37%)
Nov 16, 2006	17.50	17.57	17.50	17.54	5,627	+0.03(+0.17%)
Nov 15, 2006	17.51	17.53	17.51	17.51	5,627	+0.02(+0.14%)
Nov 14, 2006	17.46	17.52	17.37	17.49	8,588	+0.08(+0.47%)
Nov 13, 2006	17.44	17.46	17.41	17.41	2,961	-0.05(-0.29%)
Nov 10, 2006	17.45	17.46	17.45	17.46	1,776	-0.00(-0.02%)
Nov 09, 2006	17.46	17.48	17.46	17.46	2,961	-0.03(-0.15%)
Nov 08, 2006	17.40	17.52	17.40	17.49	16,585	+0.06(+0.33%)
Nov 07, 2006	17.46	17.51	17.43	17.43	3,553	+0.00(+0.02%)
Nov 06, 2006	17.35	17.44	17.32	17.43	7,404	+0.12(+0.70%)
Nov 03, 2006	17.37	17.37	17.30	17.30	5,923	-0.08(-0.47%)
Nov 02, 2006	17.39	17.39	17.36	17.39	20,435	+0.07(+0.39%)
Nov 01, 2006	17.41	17.41	17.32	17.32	1,184	-0.04(-0.21%)
Oct 31, 2006	17.33	17.41	17.33	17.36	9,477	-0.01(-0.04%)
Oct 30, 2006	17.35	17.39	17.35	17.36	4,738	-0.08(-0.48%)
Oct 27, 2006	17.43	17.46	17.42	17.45	7,107	-0.07(-0.39%)
Oct 26, 2006	17.42	17.52	17.42	17.51	5,627	+0.11(+0.62%)
Oct 25, 2006	17.29	17.41	17.29	17.41	13,919	+0.13(+0.76%)
Oct 24, 2006	17.25	17.27	17.19	17.27	6,811	-0.01(-0.08%)
Oct 23, 2006	17.18	17.30	17.18	17.29	8,588	+0.07(+0.43%)
Oct 20, 2006	17.14	17.21	17.14	17.21	8,884	+0.06(+0.35%)
Oct 19, 2006	17.10	17.17	17.10	17.15	10,661	+0.02(+0.14%)
Oct 18, 2006	17.12	17.14	17.10	17.13	11,550	+0.06(+0.38%)
Oct 17, 2006	17.06	17.07	17.02	17.07	6,219	-0.04(-0.22%)
Oct 16, 2006	17.08	17.11	17.04	17.10	13,919	+0.06(+0.34%)
Oct 13, 2006	17.13	17.13	17.00	17.04	22,508	-0.07(-0.41%)
Oct 12, 2006	17.09	17.12	17.06	17.12	9,477	+0.06(+0.38%)
Oct 11, 2006	17.04	17.08	17.03	17.05	5,627	+0.01(+0.06%)
Oct 10, 2006	17.05	17.05	16.98	17.04	11,254	-0.05(-0.32%)
Oct 09, 2006	17.08	17.10	17.08	17.10	11,846	-0.02(-0.10%)
Oct 06, 2006	17.19	17.19	17.10	17.11	7,700	-0.15(-0.84%)
Oct 05, 2006	17.22	17.26	17.22	17.26	34,058	-0.04(-0.23%)
Oct 04, 2006	17.09	17.30	17.09	17.30	13,919	+0.19(+1.10%)
Oct 03, 2006	17.05	17.11	17.03	17.11	40,574	+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.