Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	15.90	15.90	15.70	15.70	2,576	-0.30(-1.88%)
Dec 28, 2006	16.03	16.06	16.00	16.00	4,883	-0.00(-0.01%)
Dec 27, 2006	15.94	16.22	15.94	16.01	1,936	+0.15(+0.98%)
Dec 26, 2006	15.75	15.93	15.75	15.85	1,541	+0.00(+0.00%)
Dec 22, 2006	15.84	15.85	15.84	15.85	7,453	-0.06(-0.41%)
Dec 21, 2006	16.16	16.16	15.92	15.92	1,134	+0.00(+0.00%)
Dec 20, 2006	15.94	16.03	15.92	15.92	1,221	-0.13(-0.81%)
Dec 19, 2006	16.00	16.08	15.97	16.05	5,664	-0.14(-0.84%)
Dec 18, 2006	16.12	16.34	16.12	16.18	10,314	-0.16(-0.97%)
Dec 15, 2006	16.35	16.35	16.23	16.34	3,686	+0.11(+0.65%)
Dec 14, 2006	16.35	16.35	16.23	16.23	1,151	+0.08(+0.51%)
Dec 13, 2006	16.15	16.15	15.84	16.15	7,117	+0.01(+0.04%)
Dec 12, 2006	15.94	16.15	15.79	16.15	3,819	+0.12(+0.73%)
Dec 11, 2006	16.09	16.09	15.95	16.03	3,896	+0.03(+0.19%)
Dec 08, 2006	15.96	16.00	15.96	16.00	6,005	-0.01(-0.04%)
Dec 07, 2006	15.96	16.07	15.94	16.00	4,607	-0.08(-0.48%)
Dec 06, 2006	16.33	16.33	15.94	16.08	2,049	+0.15(+0.93%)
Dec 05, 2006	16.40	16.41	15.87	15.93	2,137	-0.10(-0.63%)
Dec 04, 2006	16.18	16.18	16.00	16.03	2,573	-0.26(-1.59%)
Dec 01, 2006	16.32	16.38	16.19	16.29	37,371	+0.16(+0.99%)
Nov 30, 2006	16.08	16.13	15.67	16.13	9,147	+0.15(+0.92%)
Nov 29, 2006	16.23	16.23	15.82	15.99	1,441	+0.15(+0.93%)
Nov 28, 2006	15.51	15.96	15.51	15.84	28,275	+0.26(+1.67%)
Nov 27, 2006	15.61	15.73	15.51	15.58	7,114	+0.05(+0.30%)
Nov 24, 2006	15.94	15.94	15.49	15.53	15,640	-0.04(-0.27%)
Nov 22, 2006	15.54	15.59	15.47	15.57	24,567	+0.06(+0.42%)
Nov 21, 2006	15.30	15.51	15.30	15.51	20,357	-0.12(-0.76%)
Nov 20, 2006	15.64	15.69	15.38	15.63	27,823	+0.14(+0.91%)
Nov 17, 2006	15.38	15.56	15.32	15.48	15,443	-0.05(-0.34%)
Nov 16, 2006	15.40	15.54	15.35	15.54	23,251	+0.11(+0.73%)
Nov 15, 2006	15.67	16.03	15.43	15.43	14,576	-0.41(-2.61%)
Nov 14, 2006	15.50	15.84	15.50	15.84	1,863	+0.18(+1.13%)
Nov 13, 2006	15.67	15.72	15.66	15.66	1,693	+0.11(+0.68%)
Nov 10, 2006	15.64	15.74	15.56	15.56	8,501	-0.09(-0.57%)
Nov 09, 2006	15.64	15.64	15.58	15.64	4,234	-0.01(-0.04%)
Nov 08, 2006	15.64	15.74	15.64	15.65	7,441	+0.01(+0.04%)
Nov 07, 2006	15.64	15.76	15.64	15.64	11,307	+0.00(+0.00%)
Nov 06, 2006	15.38	15.79	15.38	15.64	39,768	-0.27(-1.71%)
Nov 03, 2006	16.13	16.13	15.78	15.92	6,970	-0.02(-0.15%)
Nov 02, 2006	16.18	16.18	15.67	15.94	6,857	-0.14(-0.88%)
Nov 01, 2006	15.64	16.08	15.64	16.08	6,035	+0.22(+1.38%)
Oct 31, 2006	15.87	15.89	15.71	15.86	3,049	+0.16(+1.02%)
Oct 30, 2006	15.64	16.03	15.64	15.70	11,925	-0.22(-1.37%)
Oct 27, 2006	15.90	15.94	15.58	15.92	3,191	+0.16(+1.01%)
Oct 26, 2006	15.76	15.76	15.54	15.76	7,726	+0.15(+0.98%)
Oct 25, 2006	15.24	15.61	15.24	15.61	13,399	+0.15(+0.99%)
Oct 24, 2006	15.28	15.47	15.28	15.46	2,827	+0.07(+0.46%)
Oct 23, 2006	15.41	15.41	15.38	15.38	702	-0.14(-0.87%)
Oct 20, 2006	15.52	15.52	15.52	15.52	169	-0.11(-0.68%)
Oct 19, 2006	15.35	15.63	15.35	15.63	2,202	+0.22(+1.42%)
Oct 18, 2006	15.30	16.13	15.30	15.41	120,818	-0.12(-0.76%)
Oct 17, 2006	15.53	15.53	15.53	15.53	338	-0.01(-0.08%)
Oct 16, 2006	15.43	15.58	15.43	15.54	1,693	+0.25(+1.66%)
Oct 13, 2006	15.47	15.47	15.28	15.28	2,549	-0.24(-1.56%)
Oct 12, 2006	15.03	15.53	15.03	15.53	2,374	-0.04(-0.23%)
Oct 11, 2006	15.53	15.57	15.50	15.56	1,820	-0.08(-0.53%)
Oct 10, 2006	15.58	15.64	15.58	15.64	31,007	+0.04(+0.23%)
Oct 09, 2006	15.21	15.61	15.21	15.61	8,808	-0.01(-0.04%)
Oct 06, 2006	15.61	15.61	15.58	15.61	7,812	+0.03(+0.19%)
Oct 05, 2006	15.51	15.61	15.51	15.58	8,893	+0.12(+0.76%)
Oct 04, 2006	15.44	15.58	15.32	15.47	4,214	-0.18(-1.13%)
Oct 03, 2006	15.53	15.64	15.53	15.64	16,878	+0.12(+0.76%)

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.