Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	17.18	17.18	17.08	17.13	8,800	-0.05(-0.27%)
Dec 28, 2006	17.22	17.22	17.14	17.18	16,800	-0.01(-0.06%)
Dec 27, 2006	17.14	17.19	17.12	17.19	14,300	+0.12(+0.70%)
Dec 26, 2006	16.89	17.07	16.89	17.07	84,000	+0.10(+0.59%)
Dec 22, 2006	16.96	17.01	16.96	16.97	14,100	-0.07(-0.41%)
Dec 21, 2006	17.12	17.12	17.01	17.04	23,400	-0.06(-0.35%)
Dec 20, 2006	17.00	17.14	17.00	17.10	12,500	-0.01(-0.08%)
Dec 19, 2006	17.10	17.13	17.03	17.11	17,500	+0.04(+0.23%)
Dec 18, 2006	17.18	17.18	17.07	17.07	17,000	-0.02(-0.09%)
Dec 15, 2006	17.16	17.16	17.08	17.09	17,100	-0.07(-0.41%)
Dec 14, 2006	17.01	17.19	17.01	17.16	21,300	+0.12(+0.70%)
Dec 13, 2006	17.10	17.10	17.02	17.04	19,100	+0.05(+0.29%)
Dec 12, 2006	17.06	17.06	16.91	16.99	14,200	+0.01(+0.08%)
Dec 11, 2006	17.06	17.06	16.97	16.98	16,900	+0.01(+0.03%)
Dec 08, 2006	16.98	17.02	16.92	16.97	27,200	+0.02(+0.12%)
Dec 07, 2006	17.08	17.08	16.94	16.95	14,900	-0.04(-0.24%)
Dec 06, 2006	16.93	17.02	16.93	16.99	18,900	-0.01(-0.06%)
Dec 05, 2006	17.03	17.03	16.97	17.00	17,400	+0.06(+0.35%)
Dec 04, 2006	16.79	16.96	16.79	16.94	23,500	+0.08(+0.47%)
Dec 01, 2006	16.81	16.96	16.74	16.86	37,800	-0.08(-0.47%)
Nov 30, 2006	16.85	16.94	16.85	16.94	11,400	+0.05(+0.31%)
Nov 29, 2006	16.72	16.89	16.72	16.89	25,200	+0.16(+0.94%)
Nov 28, 2006	16.60	16.75	16.60	16.73	55,000	+0.03(+0.18%)
Nov 27, 2006	16.88	16.88	16.66	16.70	34,900	-0.19(-1.12%)
Nov 24, 2006	16.85	16.91	16.85	16.89	5,400	-0.03(-0.18%)
Nov 22, 2006	17.00	17.00	16.90	16.92	11,800	-0.01(-0.06%)
Nov 21, 2006	16.92	16.93	16.90	16.93	15,200	+0.01(+0.06%)
Nov 20, 2006	16.98	16.98	16.90	16.92	25,400	-0.03(-0.18%)
Nov 17, 2006	16.94	16.95	16.88	16.95	21,000	+0.04(+0.24%)
Nov 16, 2006	16.97	16.97	16.87	16.91	29,500	+0.05(+0.30%)
Nov 15, 2006	16.84	16.91	16.83	16.86	31,100	+0.03(+0.18%)
Nov 14, 2006	16.80	16.83	16.65	16.83	20,000	+0.12(+0.72%)
Nov 13, 2006	16.69	16.75	16.63	16.71	42,800	+0.01(+0.06%)
Nov 10, 2006	16.75	16.75	16.64	16.70	23,900	+0.02(+0.12%)
Nov 09, 2006	16.78	16.79	16.65	16.68	34,000	-0.14(-0.83%)
Nov 08, 2006	16.80	16.84	16.74	16.82	33,300	+0.02(+0.12%)
Nov 07, 2006	16.80	16.84	16.75	16.80	13,500	+0.06(+0.36%)
Nov 06, 2006	16.71	16.74	16.63	16.74	20,600	+0.15(+0.88%)
Nov 03, 2006	16.61	16.66	16.55	16.59	20,300	+0.00(+0.03%)
Nov 02, 2006	16.50	16.60	16.50	16.59	18,000	-0.03(-0.18%)
Nov 01, 2006	16.79	16.79	16.62	16.62	15,400	-0.09(-0.54%)
Oct 31, 2006	16.78	16.78	16.65	16.71	30,300	-0.01(-0.06%)
Oct 30, 2006	16.78	16.78	16.70	16.72	16,100	-0.04(-0.24%)
Oct 27, 2006	16.82	16.82	16.75	16.76	33,800	-0.09(-0.53%)
Oct 26, 2006	16.82	16.85	16.75	16.85	24,200	+0.07(+0.42%)
Oct 25, 2006	16.77	16.78	16.70	16.78	44,700	+0.05(+0.30%)
Oct 24, 2006	16.75	16.75	16.67	16.73	26,900	-0.03(-0.18%)
Oct 23, 2006	16.61	16.76	16.57	16.76	31,000	+0.14(+0.84%)
Oct 20, 2006	16.58	16.63	16.56	16.62	28,400	+0.02(+0.12%)
Oct 19, 2006	16.65	16.65	16.59	16.60	33,400	-0.02(-0.12%)
Oct 18, 2006	16.67	16.67	16.57	16.62	23,100	+0.06(+0.36%)
Oct 17, 2006	16.60	16.60	16.51	16.56	18,300	-0.04(-0.24%)
Oct 16, 2006	16.63	16.63	16.54	16.60	61,600	+0.03(+0.18%)
Oct 13, 2006	16.55	16.57	16.51	16.57	27,700	+0.03(+0.18%)
Oct 12, 2006	16.46	16.54	16.46	16.54	20,700	+0.08(+0.49%)
Oct 11, 2006	16.49	16.49	16.42	16.46	25,500	-0.03(-0.18%)
Oct 10, 2006	16.31	16.49	16.31	16.49	97,800	+0.04(+0.24%)
Oct 09, 2006	16.49	16.49	16.41	16.45	72,700	-0.01(-0.06%)
Oct 06, 2006	16.50	16.50	16.41	16.46	47,400	-0.05(-0.30%)
Oct 05, 2006	16.41	16.51	16.41	16.51	44,900	+0.01(+0.06%)
Oct 04, 2006	16.33	16.50	16.30	16.50	42,200	+0.17(+1.04%)
Oct 03, 2006	16.29	16.38	16.25	16.33	23,200	+0.05(+0.31%)

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.