Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	16.99	16.99	16.66	16.71	35,986	-0.23(-1.35%)
Dec 28, 2006	16.89	17.02	16.72	16.94	23,442	+0.09(+0.55%)
Dec 27, 2006	16.50	16.85	16.44	16.85	38,660	+0.36(+2.15%)
Dec 26, 2006	16.55	16.69	16.30	16.49	36,809	-0.13(-0.76%)
Dec 22, 2006	16.70	16.70	16.49	16.62	46,680	-0.04(-0.26%)
Dec 21, 2006	16.61	16.72	16.48	16.67	28,789	+0.07(+0.44%)
Dec 20, 2006	16.52	16.59	16.43	16.59	45,651	-0.12(-0.70%)
Dec 19, 2006	16.65	16.71	16.54	16.71	47,296	+0.04(+0.26%)
Dec 18, 2006	16.78	16.92	16.67	16.67	58,812	-0.11(-0.67%)
Dec 15, 2006	16.85	16.92	16.75	16.78	126,056	-0.05(-0.29%)
Dec 14, 2006	16.76	16.92	16.76	16.83	60,252	+0.04(+0.26%)
Dec 13, 2006	16.79	16.83	16.72	16.78	71,151	+0.04(+0.26%)
Dec 12, 2006	16.97	16.97	16.56	16.74	90,069	-0.19(-1.12%)
Dec 11, 2006	16.92	16.98	16.85	16.93	16,039	+0.02(+0.14%)
Dec 08, 2006	16.95	17.02	16.85	16.90	28,378	-0.10(-0.57%)
Dec 07, 2006	16.78	17.16	16.78	17.00	45,857	+0.26(+1.57%)
Dec 06, 2006	16.67	16.87	16.58	16.74	41,950	+0.02(+0.12%)
Dec 05, 2006	16.66	16.81	16.66	16.72	145,181	+0.09(+0.56%)
Dec 04, 2006	16.44	16.63	16.43	16.63	96,033	+0.20(+1.24%)
Dec 01, 2006	16.64	17.03	16.41	16.42	74,441	-0.58(-3.43%)
Nov 30, 2006	17.07	17.21	17.00	17.01	69,094	-0.05(-0.31%)
Nov 29, 2006	17.08	17.31	16.97	17.06	37,015	+0.05(+0.29%)
Nov 28, 2006	17.06	17.24	16.94	17.01	25,704	-0.06(-0.34%)
Nov 27, 2006	17.34	17.34	17.07	17.07	39,482	-0.32(-1.82%)
Nov 24, 2006	17.31	17.39	17.31	17.38	4,935	+0.01(+0.06%)
Nov 22, 2006	17.63	17.63	17.31	17.38	50,381	-0.26(-1.46%)
Nov 21, 2006	17.52	17.67	17.47	17.63	69,711	+0.07(+0.39%)
Nov 20, 2006	17.45	17.60	17.39	17.56	52,026	+0.11(+0.61%)
Nov 17, 2006	17.45	17.57	17.34	17.46	31,668	-0.01(-0.08%)
Nov 16, 2006	17.55	17.59	17.36	17.47	39,071	-0.13(-0.75%)
Nov 15, 2006	17.63	17.73	17.41	17.60	72,179	+0.03(+0.17%)
Nov 14, 2006	17.21	17.57	17.05	17.57	121,943	+0.36(+2.09%)
Nov 13, 2006	17.12	17.26	17.12	17.21	27,555	+0.10(+0.57%)
Nov 10, 2006	16.76	17.12	16.76	17.12	16,245	+0.31(+1.82%)
Nov 09, 2006	17.26	17.26	16.73	16.81	43,595	-0.40(-2.32%)
Nov 08, 2006	16.73	17.21	16.73	17.21	26,321	+0.39(+2.34%)
Nov 07, 2006	16.95	17.23	16.79	16.82	49,970	-0.14(-0.80%)
Nov 06, 2006	16.63	16.95	16.63	16.95	42,567	+0.32(+1.93%)
Nov 03, 2006	16.53	16.65	16.49	16.63	77,731	-0.03(-0.20%)
Nov 02, 2006	16.56	16.80	16.51	16.67	38,454	+0.03(+0.20%)
Nov 01, 2006	17.10	17.26	16.59	16.63	60,457	-0.42(-2.45%)
Oct 31, 2006	17.43	17.43	17.00	17.05	52,026	-0.46(-2.61%)
Oct 30, 2006	17.49	17.55	17.16	17.51	36,192	+0.02(+0.11%)
Oct 27, 2006	17.42	17.60	17.35	17.49	45,240	-0.01(-0.06%)
Oct 26, 2006	16.65	17.51	16.45	17.50	86,162	+0.92(+5.58%)
Oct 25, 2006	16.74	16.85	16.48	16.57	21,592	-0.17(-1.02%)
Oct 24, 2006	16.78	16.80	16.49	16.74	42,567	-0.01(-0.06%)
Oct 23, 2006	16.51	16.78	16.32	16.75	35,164	+0.19(+1.18%)
Oct 20, 2006	16.83	16.83	16.41	16.56	26,938	-0.18(-1.10%)
Oct 19, 2006	16.78	16.97	16.63	16.74	51,409	+0.01(+0.09%)
Oct 18, 2006	16.40	16.77	16.32	16.73	140,245	+0.33(+2.02%)
Oct 17, 2006	16.41	16.49	16.29	16.40	37,015	-0.06(-0.38%)
Oct 16, 2006	16.42	16.46	16.39	16.46	26,938	+0.04(+0.27%)
Oct 13, 2006	16.38	16.53	16.21	16.42	77,937	+0.01(+0.06%)
Oct 12, 2006	16.15	16.41	16.12	16.41	31,051	+0.33(+2.06%)
Oct 11, 2006	16.35	16.37	16.05	16.08	25,910	-0.33(-1.99%)
Oct 10, 2006	16.38	16.41	16.26	16.40	21,592	-0.00(-0.03%)
Oct 09, 2006	16.34	16.41	16.19	16.41	25,087	+0.07(+0.42%)
Oct 06, 2006	16.26	16.39	16.17	16.34	14,189	+0.03(+0.21%)
Oct 05, 2006	16.02	16.31	16.02	16.31	44,829	+0.23(+1.45%)
Oct 04, 2006	15.61	16.07	15.61	16.07	67,860	+0.46(+2.96%)
Oct 03, 2006	15.69	16.05	15.56	15.61	85,340	-0.07(-0.46%)

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.