Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	18.02	18.05	17.88	17.91	279,800	-0.05(-0.28%)
Dec 28, 2006	18.17	18.19	17.96	17.96	284,500	-0.21(-1.16%)
Dec 27, 2006	18.30	18.32	18.14	18.17	160,800	-0.15(-0.82%)
Dec 26, 2006	18.30	18.33	18.24	18.32	176,300	+0.04(+0.22%)
Dec 22, 2006	18.16	18.29	18.16	18.28	270,400	+0.16(+0.88%)
Dec 21, 2006	18.20	18.21	18.11	18.12	273,400	-0.08(-0.44%)
Dec 20, 2006	18.15	18.21	18.07	18.20	305,800	+0.08(+0.44%)
Dec 19, 2006	18.08	18.18	18.05	18.12	510,400	+0.07(+0.39%)
Dec 18, 2006	18.35	18.39	18.02	18.05	470,400	-0.13(-0.72%)
Dec 15, 2006	18.26	18.33	18.16	18.18	259,200	-0.08(-0.44%)
Dec 14, 2006	18.26	18.36	18.24	18.26	281,800	-0.03(-0.16%)
Dec 13, 2006	18.42	18.42	18.25	18.29	320,700	-0.01(-0.05%)
Dec 12, 2006	18.42	18.43	18.30	18.30	247,900	-0.06(-0.33%)
Dec 11, 2006	18.38	18.43	18.34	18.36	233,300	-0.01(-0.05%)
Dec 08, 2006	18.44	18.44	18.35	18.37	217,900	-0.09(-0.49%)
Dec 07, 2006	18.50	18.53	18.37	18.46	343,600	-0.07(-0.38%)
Dec 06, 2006	18.55	18.56	18.45	18.53	346,300	+0.01(+0.05%)
Dec 05, 2006	18.52	18.63	18.48	18.52	300,600	+0.04(+0.22%)
Dec 04, 2006	18.50	18.55	18.47	18.48	233,900	+0.01(+0.05%)
Dec 01, 2006	18.45	18.50	18.40	18.47	194,700	+0.06(+0.33%)
Nov 30, 2006	18.38	18.48	18.36	18.41	235,300	+0.05(+0.27%)
Nov 29, 2006	18.25	18.41	18.25	18.36	329,200	+0.07(+0.38%)
Nov 28, 2006	18.24	18.31	18.16	18.29	300,900	+0.04(+0.22%)
Nov 27, 2006	18.15	18.30	18.12	18.25	412,700	+0.10(+0.55%)
Nov 24, 2006	18.19	18.24	18.08	18.15	175,300	-0.03(-0.17%)
Nov 22, 2006	18.11	18.25	18.11	18.18	402,600	+0.06(+0.33%)
Nov 21, 2006	18.05	18.15	18.04	18.12	310,400	+0.05(+0.28%)
Nov 20, 2006	18.04	18.15	18.00	18.07	388,100	-0.02(-0.11%)
Nov 17, 2006	18.17	18.18	18.06	18.09	265,000	-0.06(-0.33%)
Nov 16, 2006	18.15	18.17	18.10	18.15	278,100	+0.04(+0.22%)
Nov 15, 2006	18.06	18.18	18.06	18.11	306,000	-0.01(-0.06%)
Nov 14, 2006	18.08	18.18	18.06	18.12	267,000	+0.06(+0.33%)
Nov 13, 2006	18.03	18.08	17.96	18.06	230,100	+0.04(+0.22%)
Nov 10, 2006	18.02	18.04	17.95	18.02	194,200	+0.06(+0.33%)
Nov 09, 2006	18.02	18.04	17.91	17.96	274,600	+0.01(+0.06%)
Nov 08, 2006	18.03	18.05	17.92	17.95	248,800	-0.20(-1.10%)
Nov 07, 2006	18.06	18.15	18.03	18.15	231,000	+0.11(+0.61%)
Nov 06, 2006	17.86	18.07	17.85	18.04	258,000	+0.14(+0.78%)
Nov 03, 2006	18.00	18.06	17.85	17.90	217,500	-0.17(-0.94%)
Nov 02, 2006	18.20	18.22	17.95	18.07	382,900	-0.11(-0.61%)
Nov 01, 2006	18.25	18.27	18.17	18.18	235,600	-0.03(-0.16%)
Oct 31, 2006	18.23	18.28	18.21	18.21	253,800	-0.01(-0.05%)
Oct 30, 2006	18.28	18.29	18.18	18.22	253,600	+0.00(+0.00%)
Oct 27, 2006	18.19	18.26	18.19	18.22	206,800	+0.06(+0.33%)
Oct 26, 2006	18.17	18.27	18.15	18.16	304,500	+0.02(+0.11%)
Oct 25, 2006	18.05	18.16	18.04	18.14	282,800	+0.11(+0.61%)
Oct 24, 2006	18.04	18.10	18.00	18.03	384,200	-0.01(-0.06%)
Oct 23, 2006	18.01	18.10	18.00	18.04	285,300	+0.02(+0.11%)
Oct 20, 2006	17.98	18.10	17.98	18.02	264,800	+0.01(+0.06%)
Oct 19, 2006	17.93	18.03	17.93	18.01	283,500	+0.08(+0.45%)
Oct 18, 2006	17.98	17.98	17.93	17.93	270,400	+0.01(+0.06%)
Oct 17, 2006	17.92	17.97	17.91	17.92	270,500	-0.01(-0.06%)
Oct 16, 2006	17.98	17.98	17.90	17.93	232,500	+0.05(+0.28%)
Oct 13, 2006	17.88	17.91	17.85	17.88	226,700	+0.06(+0.34%)
Oct 12, 2006	17.87	17.89	17.82	17.82	287,700	+0.00(+0.00%)
Oct 11, 2006	17.80	17.86	17.78	17.82	289,400	+0.05(+0.28%)
Oct 10, 2006	17.75	17.84	17.68	17.77	291,200	+0.09(+0.51%)
Oct 09, 2006	17.72	17.82	17.68	17.68	274,000	-0.05(-0.28%)
Oct 06, 2006	17.74	17.79	17.69	17.73	313,200	-0.13(-0.73%)
Oct 05, 2006	17.72	17.88	17.72	17.86	351,200	+0.09(+0.51%)
Oct 04, 2006	17.71	17.80	17.68	17.77	269,300	+0.05(+0.28%)
Oct 03, 2006	17.70	17.75	17.65	17.72	325,600	+0.03(+0.17%)

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.