Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	17.46	17.56	17.31	17.31	1,067,480	-0.22(-1.28%)
Dec 28, 2006	17.52	17.59	17.50	17.54	846,346	+0.05(+0.27%)
Dec 27, 2006	17.48	17.50	17.43	17.49	560,144	+0.02(+0.12%)
Dec 26, 2006	17.47	17.49	17.36	17.47	775,621	+0.02(+0.10%)
Dec 22, 2006	17.46	17.50	17.30	17.45	1,534,975	+0.00(+0.02%)
Dec 21, 2006	17.37	17.51	17.35	17.45	1,289,322	+0.02(+0.10%)
Dec 20, 2006	17.57	17.62	17.39	17.43	1,704,008	-0.19(-1.06%)
Dec 19, 2006	17.61	17.72	17.51	17.62	2,296,451	+0.14(+0.80%)
Dec 18, 2006	17.39	17.60	17.36	17.48	2,780,684	+0.07(+0.41%)
Dec 15, 2006	17.58	17.58	17.36	17.41	2,672,474	-0.10(-0.56%)
Dec 14, 2006	17.49	17.60	17.45	17.51	1,210,346	+0.00(+0.00%)
Dec 13, 2006	17.67	17.70	17.48	17.51	2,834,906	-0.01(-0.07%)
Dec 12, 2006	17.35	17.58	17.24	17.52	3,804,079	+0.09(+0.54%)
Dec 11, 2006	17.31	17.43	17.21	17.43	3,832,605	-0.20(-1.11%)
Dec 08, 2006	17.62	17.70	17.47	17.62	1,806,560	-0.01(-0.05%)
Dec 07, 2006	17.67	17.88	17.59	17.63	2,099,127	+0.04(+0.22%)
Dec 06, 2006	17.63	17.63	17.43	17.59	2,416,212	-0.22(-1.21%)
Dec 05, 2006	17.70	17.83	17.62	17.81	2,017,086	+0.15(+0.86%)
Dec 04, 2006	17.39	17.72	17.38	17.65	3,734,061	+0.33(+1.88%)
Dec 01, 2006	17.14	17.49	17.09	17.33	3,240,870	-0.19(-1.07%)
Nov 30, 2006	17.57	17.68	17.44	17.51	3,644,947	-0.04(-0.22%)
Nov 29, 2006	17.57	17.64	17.47	17.55	4,440,136	+0.11(+0.63%)
Nov 28, 2006	17.43	17.56	17.37	17.44	2,426,585	-0.06(-0.36%)
Nov 27, 2006	17.73	17.78	17.46	17.51	2,934,158	-0.23(-1.31%)
Nov 24, 2006	17.60	17.82	17.54	17.74	2,408,904	+0.13(+0.72%)
Nov 22, 2006	17.62	17.67	17.48	17.61	2,351,145	+0.01(+0.05%)
Nov 21, 2006	17.49	17.64	17.48	17.60	3,197,020	+0.14(+0.80%)
Nov 20, 2006	17.62	17.63	17.37	17.46	3,357,095	+0.06(+0.32%)
Nov 17, 2006	17.33	17.42	17.21	17.41	3,927,377	+0.07(+0.42%)
Nov 16, 2006	17.11	17.40	17.08	17.34	3,072,308	+0.28(+1.67%)
Nov 15, 2006	17.00	17.22	16.94	17.05	2,939,108	+0.10(+0.58%)
Nov 14, 2006	16.78	17.01	16.73	16.95	6,211,098	+0.17(+1.04%)
Nov 13, 2006	16.95	17.00	16.73	16.78	3,271,753	-0.17(-1.00%)
Nov 10, 2006	16.78	17.05	16.77	16.95	3,472,377	+0.20(+1.16%)
Nov 09, 2006	16.97	17.00	16.71	16.75	2,165,373	-0.22(-1.32%)
Nov 08, 2006	16.84	17.09	16.81	16.98	2,634,989	+0.03(+0.20%)
Nov 07, 2006	16.91	17.14	16.84	16.95	3,176,274	+0.04(+0.23%)
Nov 06, 2006	16.78	16.96	16.76	16.91	1,691,042	+0.28(+1.71%)
Nov 03, 2006	16.81	16.86	16.56	16.62	2,399,238	-0.17(-1.04%)
Nov 02, 2006	16.78	16.86	16.71	16.80	3,707,657	-0.08(-0.48%)
Nov 01, 2006	17.10	17.13	16.82	16.88	2,831,606	-0.25(-1.49%)
Oct 31, 2006	16.88	17.23	16.76	17.13	3,978,771	+0.18(+1.08%)
Oct 30, 2006	16.88	17.06	16.88	16.95	3,071,600	-0.02(-0.10%)
Oct 27, 2006	17.22	17.43	16.91	16.97	9,705,636	-0.28(-1.62%)
Oct 26, 2006	17.62	17.75	17.17	17.25	5,415,202	-0.49(-2.75%)
Oct 25, 2006	17.39	18.49	17.39	17.73	11,067,806	+0.83(+4.92%)
Oct 24, 2006	16.72	16.95	16.59	16.90	2,524,658	+0.04(+0.23%)
Oct 23, 2006	16.99	17.04	16.75	16.87	2,643,948	-0.10(-0.60%)
Oct 20, 2006	17.07	17.10	16.88	16.97	2,224,311	-0.11(-0.62%)
Oct 19, 2006	17.16	17.16	16.96	17.07	2,521,357	-0.13(-0.76%)
Oct 18, 2006	17.14	17.31	17.05	17.20	1,930,801	+0.01(+0.07%)
Oct 17, 2006	17.09	17.35	17.08	17.19	1,860,076	-0.04(-0.25%)
Oct 16, 2006	16.72	17.26	16.69	17.23	1,983,138	+0.42(+2.50%)
Oct 13, 2006	17.02	17.03	16.81	16.81	2,032,645	-0.24(-1.39%)
Oct 12, 2006	17.20	17.27	16.99	17.05	1,816,462	-0.14(-0.79%)
Oct 11, 2006	17.26	17.34	17.03	17.19	2,037,360	-0.08(-0.47%)
Oct 10, 2006	17.19	17.39	17.01	17.27	2,784,691	+0.04(+0.22%)
Oct 09, 2006	17.22	17.29	17.12	17.23	2,023,923	+0.06(+0.32%)
Oct 06, 2006	17.18	17.25	17.05	17.17	2,010,721	+0.00(+0.00%)
Oct 05, 2006	17.17	17.27	17.11	17.17	2,408,197	+0.00(+0.00%)
Oct 04, 2006	16.93	17.26	16.89	17.17	1,954,140	+0.25(+1.45%)
Oct 03, 2006	16.90	17.06	16.78	16.93	2,135,433	+0.02(+0.13%)

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.