Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.08	19.08	18.68	18.89	213,381	-0.06(-0.30%)
Dec 28, 2006	19.08	19.10	18.77	18.94	232,417	+0.10(+0.56%)
Dec 27, 2006	18.54	18.88	18.52	18.84	335,257	+0.51(+2.77%)
Dec 26, 2006	18.32	18.59	18.19	18.33	158,419	+0.23(+1.29%)
Dec 22, 2006	18.11	18.27	18.00	18.10	226,463	+0.02(+0.09%)
Dec 21, 2006	18.56	18.56	17.99	18.08	419,150	-0.25(-1.36%)
Dec 20, 2006	18.64	18.85	18.31	18.33	349,658	-0.45(-2.40%)
Dec 19, 2006	18.19	18.80	18.19	18.78	354,150	+0.55(+3.00%)
Dec 18, 2006	18.48	18.59	18.20	18.23	447,863	-0.25(-1.35%)
Dec 15, 2006	18.77	18.86	18.13	18.48	1,229,926	-0.27(-1.46%)
Dec 14, 2006	18.58	18.84	18.47	18.76	455,543	+0.08(+0.43%)
Dec 13, 2006	18.24	18.76	18.17	18.68	331,145	+0.14(+0.74%)
Dec 12, 2006	18.46	18.60	18.14	18.54	475,084	+0.02(+0.13%)
Dec 11, 2006	18.43	18.73	18.36	18.52	362,893	+0.19(+1.05%)
Dec 08, 2006	18.72	18.92	18.15	18.32	406,460	-0.39(-2.11%)
Dec 07, 2006	18.68	18.91	18.41	18.72	387,942	+0.10(+0.52%)
Dec 06, 2006	18.63	19.05	18.59	18.62	407,511	-0.16(-0.86%)
Dec 05, 2006	18.88	19.04	18.47	18.78	601,111	+0.02(+0.09%)
Dec 04, 2006	18.49	18.82	18.21	18.76	420,289	+0.23(+1.22%)
Dec 01, 2006	18.52	18.76	18.40	18.54	373,628	+0.07(+0.39%)
Nov 30, 2006	18.37	18.52	18.23	18.47	496,024	+0.35(+1.96%)
Nov 29, 2006	18.06	18.15	17.88	18.11	305,889	+0.00(+0.00%)
Nov 28, 2006	17.93	18.17	17.69	18.11	394,911	+0.02(+0.13%)
Nov 27, 2006	18.27	18.47	17.91	18.09	590,117	-0.19(-1.06%)
Nov 24, 2006	17.97	18.48	17.95	18.28	508,485	+0.58(+3.27%)
Nov 22, 2006	17.73	17.91	17.52	17.70	457,312	+0.13(+0.73%)
Nov 21, 2006	17.40	17.58	17.24	17.57	591,479	+0.43(+2.49%)
Nov 20, 2006	17.57	17.85	17.15	17.15	497,213	-0.36(-2.07%)
Nov 17, 2006	16.91	17.54	16.51	17.51	1,074,789	+0.37(+2.16%)
Nov 16, 2006	18.16	18.19	17.07	17.14	656,029	-0.94(-5.21%)
Nov 15, 2006	18.18	18.27	17.90	18.08	812,986	-0.16(-0.88%)
Nov 14, 2006	18.52	18.52	17.87	18.24	390,163	-0.23(-1.26%)
Nov 13, 2006	18.14	18.52	18.04	18.47	218,105	-0.04(-0.22%)
Nov 10, 2006	18.68	18.77	18.32	18.52	288,198	-0.35(-1.84%)
Nov 09, 2006	18.37	18.98	18.04	18.86	788,991	+0.75(+4.13%)
Nov 08, 2006	18.31	18.33	17.90	18.11	458,233	-0.27(-1.45%)
Nov 07, 2006	18.43	18.72	18.20	18.38	450,583	+0.43(+2.42%)
Nov 06, 2006	18.27	18.41	17.90	17.94	438,006	-0.23(-1.24%)
Nov 03, 2006	18.50	18.68	18.00	18.17	686,203	-0.24(-1.31%)
Nov 02, 2006	18.51	18.73	18.24	18.41	489,968	-0.02(-0.09%)
Nov 01, 2006	18.51	18.80	18.23	18.43	754,207	+0.18(+0.97%)
Oct 31, 2006	17.62	18.25	17.59	18.25	386,201	+0.60(+3.37%)
Oct 30, 2006	17.64	18.06	17.61	17.65	326,393	+0.24(+1.39%)
Oct 27, 2006	17.79	17.87	17.33	17.41	626,428	-0.35(-1.99%)
Oct 26, 2006	18.08	18.09	17.67	17.77	311,648	-0.23(-1.25%)
Oct 25, 2006	17.46	18.15	17.36	17.99	368,818	+0.56(+3.23%)
Oct 24, 2006	17.11	17.68	17.00	17.43	248,074	+0.21(+1.22%)
Oct 23, 2006	17.11	17.22	16.91	17.22	411,127	-0.14(-0.79%)
Oct 20, 2006	17.75	17.84	17.32	17.36	375,172	-0.39(-2.22%)
Oct 19, 2006	17.32	17.75	17.31	17.75	481,730	+0.60(+3.52%)
Oct 18, 2006	17.65	17.65	17.12	17.15	278,483	-0.48(-2.74%)
Oct 17, 2006	17.67	17.69	17.00	17.63	509,982	-0.28(-1.57%)
Oct 16, 2006	17.83	18.03	17.52	17.91	504,960	+0.10(+0.59%)
Oct 13, 2006	16.94	17.84	16.90	17.81	1,017,301	+1.03(+6.14%)
Oct 12, 2006	16.11	16.81	16.11	16.78	622,256	+0.72(+4.51%)
Oct 11, 2006	16.20	16.44	16.04	16.05	240,638	-0.25(-1.53%)
Oct 10, 2006	16.10	16.41	16.02	16.30	613,300	+0.17(+1.05%)
Oct 09, 2006	16.66	16.66	16.07	16.13	325,285	-0.27(-1.67%)
Oct 06, 2006	16.10	16.63	16.02	16.41	470,583	-0.03(-0.20%)
Oct 05, 2006	16.12	16.70	16.01	16.44	505,499	+0.52(+3.24%)
Oct 04, 2006	15.58	15.96	15.38	15.92	831,558	+0.30(+1.91%)
Oct 03, 2006	16.30	16.41	15.60	15.63	979,547	-1.20(-7.13%)

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.