Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	16.88	16.95	16.82	16.88	4,937,210	+0.00(+0.02%)
Dec 28, 2006	16.83	16.94	16.83	16.88	6,443,062	+0.05(+0.27%)
Dec 27, 2006	16.80	16.86	16.76	16.83	4,646,177	+0.08(+0.46%)
Dec 26, 2006	16.60	16.76	16.60	16.76	2,408,382	+0.13(+0.79%)
Dec 22, 2006	16.77	16.77	16.53	16.63	4,378,579	-0.11(-0.65%)
Dec 21, 2006	16.77	17.03	16.73	16.73	7,164,650	-0.04(-0.22%)
Dec 20, 2006	16.94	16.97	16.75	16.77	9,746,344	-0.22(-1.32%)
Dec 19, 2006	16.97	17.04	16.86	16.99	6,371,666	-0.14(-0.84%)
Dec 18, 2006	17.27	17.27	17.07	17.14	4,213,442	-0.10(-0.56%)
Dec 15, 2006	17.26	17.36	17.09	17.23	12,088,781	-0.13(-0.73%)
Dec 14, 2006	17.01	17.43	16.97	17.36	10,099,508	+0.39(+2.28%)
Dec 13, 2006	17.03	17.04	16.88	16.97	9,192,618	-0.06(-0.32%)
Dec 12, 2006	17.19	17.24	16.88	17.03	8,490,650	-0.20(-1.15%)
Dec 11, 2006	17.02	17.34	16.94	17.23	7,085,624	+0.20(+1.17%)
Dec 08, 2006	17.05	17.22	17.00	17.03	5,658,798	-0.07(-0.41%)
Dec 07, 2006	17.21	17.27	17.04	17.10	7,287,821	-0.08(-0.49%)
Dec 06, 2006	17.57	17.58	17.16	17.18	15,581,725	-0.42(-2.41%)
Dec 05, 2006	16.97	17.64	16.96	17.61	17,196,578	+0.70(+4.17%)
Dec 04, 2006	16.72	16.94	16.71	16.90	8,256,297	+0.30(+1.80%)
Dec 01, 2006	16.51	16.74	16.49	16.60	8,360,393	-0.01(-0.04%)
Nov 30, 2006	16.51	16.88	16.47	16.61	9,561,042	+0.09(+0.54%)
Nov 29, 2006	16.49	16.56	16.44	16.52	7,733,636	+0.09(+0.55%)
Nov 28, 2006	16.62	16.64	16.33	16.43	13,092,137	-0.23(-1.37%)
Nov 27, 2006	16.75	16.86	16.65	16.66	7,899,863	-0.12(-0.73%)
Nov 24, 2006	16.86	16.94	16.76	16.78	2,334,806	-0.22(-1.27%)
Nov 22, 2006	16.82	17.03	16.77	17.00	7,622,455	+0.21(+1.25%)
Nov 21, 2006	16.74	16.84	16.71	16.79	5,271,299	+0.03(+0.15%)
Nov 20, 2006	16.81	16.91	16.76	16.76	6,703,575	+0.00(+0.00%)
Nov 17, 2006	16.86	16.86	16.69	16.76	9,451,496	-0.12(-0.70%)
Nov 16, 2006	16.75	16.97	16.69	16.88	7,872,613	+0.14(+0.82%)
Nov 15, 2006	16.83	16.93	16.68	16.74	11,839,168	-0.04(-0.25%)
Nov 14, 2006	16.95	16.98	16.45	16.78	18,702,430	-0.20(-1.17%)
Nov 13, 2006	16.72	17.05	16.70	16.98	7,023,493	+0.26(+1.55%)
Nov 10, 2006	16.70	16.76	16.62	16.72	6,487,207	+0.08(+0.51%)
Nov 09, 2006	16.84	16.89	16.63	16.64	8,826,374	-0.19(-1.11%)
Nov 08, 2006	16.71	16.92	16.61	16.83	8,049,740	+0.12(+0.70%)
Nov 07, 2006	16.75	16.93	16.71	16.71	7,871,523	-0.03(-0.16%)
Nov 06, 2006	16.61	16.81	16.56	16.74	7,479,664	+0.19(+1.13%)
Nov 03, 2006	16.67	16.73	16.41	16.55	7,954,364	-0.12(-0.74%)
Nov 02, 2006	16.59	16.69	16.49	16.67	10,389,996	+0.02(+0.11%)
Nov 01, 2006	16.74	16.85	16.54	16.65	12,062,075	+0.02(+0.14%)
Oct 31, 2006	16.68	16.79	16.52	16.63	11,490,909	-0.05(-0.33%)
Oct 30, 2006	16.72	16.74	16.61	16.68	8,988,241	+0.01(+0.08%)
Oct 27, 2006	16.59	16.76	16.51	16.67	7,117,235	-0.05(-0.29%)
Oct 26, 2006	16.89	16.90	16.64	16.72	6,277,380	-0.12(-0.72%)
Oct 25, 2006	16.88	17.04	16.77	16.84	10,851,072	+0.05(+0.31%)
Oct 24, 2006	16.78	16.81	16.59	16.79	8,201,252	+0.05(+0.33%)
Oct 23, 2006	16.67	17.03	16.63	16.73	9,740,349	+0.07(+0.41%)
Oct 20, 2006	16.79	16.85	16.54	16.67	8,862,889	-0.10(-0.57%)
Oct 19, 2006	16.73	16.79	16.39	16.76	10,259,195	+0.01(+0.05%)
Oct 18, 2006	17.01	17.21	16.62	16.75	11,904,568	-0.04(-0.23%)
Oct 17, 2006	16.79	16.93	16.55	16.79	5,023,866	-0.15(-0.90%)
Oct 16, 2006	16.63	16.95	16.56	16.94	6,401,642	+0.23(+1.38%)
Oct 13, 2006	16.62	16.79	16.58	16.71	5,653,893	+0.05(+0.33%)
Oct 12, 2006	16.58	16.68	16.49	16.66	6,875,252	+0.14(+0.87%)
Oct 11, 2006	16.53	16.54	16.39	16.51	4,809,679	-0.07(-0.44%)
Oct 10, 2006	16.51	16.67	16.44	16.59	7,176,095	+0.20(+1.20%)
Oct 09, 2006	16.27	16.53	16.17	16.39	6,505,193	+0.09(+0.53%)
Oct 06, 2006	16.42	16.43	16.24	16.30	6,843,641	-0.20(-1.19%)
Oct 05, 2006	16.35	16.52	16.24	16.50	8,426,884	+0.07(+0.44%)
Oct 04, 2006	16.09	16.43	15.91	16.43	10,320,236	+0.35(+2.18%)
Oct 03, 2006	15.99	16.27	15.83	16.08	12,094,231	+0.09(+0.54%)

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.