Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	16.63	16.76	16.27	16.28	520,334	-0.30(-1.83%)
Dec 28, 2006	16.68	16.75	16.59	16.59	337,746	-0.08(-0.48%)
Dec 27, 2006	16.66	16.84	16.53	16.67	375,829	+0.11(+0.67%)
Dec 26, 2006	16.23	16.65	16.23	16.56	472,985	+0.33(+2.03%)
Dec 22, 2006	16.38	16.38	15.99	16.23	681,787	-0.19(-1.13%)
Dec 21, 2006	16.72	16.90	16.26	16.41	760,009	-0.26(-1.56%)
Dec 20, 2006	16.35	16.81	16.35	16.67	424,557	+0.00(+0.00%)
Dec 19, 2006	16.48	16.77	16.32	16.67	579,397	+0.16(+0.94%)
Dec 18, 2006	16.78	16.97	16.50	16.52	689,391	-0.19(-1.11%)
Dec 15, 2006	16.58	16.88	16.40	16.71	1,762,146	+0.07(+0.45%)
Dec 14, 2006	16.37	16.85	16.37	16.63	430,963	+0.26(+1.59%)
Dec 13, 2006	16.41	16.44	16.25	16.37	486,904	-0.05(-0.30%)
Dec 12, 2006	17.08	17.18	16.02	16.42	1,552,459	-0.56(-3.32%)
Dec 11, 2006	16.62	17.17	16.56	16.99	1,858,574	+0.58(+3.56%)
Dec 08, 2006	16.24	16.58	16.13	16.40	871,485	+0.16(+0.99%)
Dec 07, 2006	16.32	16.54	16.23	16.24	696,841	+0.00(+0.00%)
Dec 06, 2006	15.87	16.31	15.70	16.24	1,352,605	+0.30(+1.91%)
Dec 05, 2006	15.97	16.04	15.62	15.94	1,088,514	+0.07(+0.47%)
Dec 04, 2006	15.94	16.05	15.76	15.86	1,261,309	-0.07(-0.47%)
Dec 01, 2006	16.03	16.14	15.70	15.94	525,781	-0.19(-1.19%)
Nov 30, 2006	16.14	16.25	15.88	16.13	539,858	+0.04(+0.23%)
Nov 29, 2006	16.02	16.29	15.79	16.09	908,736	+0.18(+1.13%)
Nov 28, 2006	15.51	15.99	15.42	15.91	837,553	+0.31(+1.99%)
Nov 27, 2006	16.29	16.36	15.45	15.60	831,448	-0.74(-4.55%)
Nov 24, 2006	16.20	16.53	16.17	16.35	190,764	+0.06(+0.38%)
Nov 22, 2006	16.29	16.59	15.97	16.28	355,832	+0.00(+0.00%)
Nov 21, 2006	16.31	16.41	16.17	16.28	421,109	+0.01(+0.08%)
Nov 20, 2006	15.76	16.43	15.73	16.27	978,932	+0.48(+3.02%)
Nov 17, 2006	16.13	16.61	15.70	15.79	2,055,179	-0.96(-5.74%)
Nov 16, 2006	17.00	17.00	16.66	16.76	568,244	-0.17(-0.99%)
Nov 15, 2006	16.62	17.37	16.59	16.92	1,968,506	+0.27(+1.60%)
Nov 14, 2006	16.55	16.74	16.48	16.66	1,212,486	+0.09(+0.56%)
Nov 13, 2006	16.74	16.98	16.53	16.56	910,543	-0.03(-0.19%)
Nov 10, 2006	16.38	16.65	16.32	16.59	696,134	+0.18(+1.10%)
Nov 09, 2006	16.88	17.02	16.29	16.41	898,578	-0.28(-1.67%)
Nov 08, 2006	16.48	16.75	16.44	16.69	876,694	+0.04(+0.26%)
Nov 07, 2006	16.72	16.86	16.63	16.65	1,032,963	-0.04(-0.26%)
Nov 06, 2006	16.32	16.78	16.29	16.69	1,325,926	+0.50(+3.06%)
Nov 03, 2006	16.28	16.28	16.07	16.20	834,235	-0.01(-0.08%)
Nov 02, 2006	16.15	16.38	16.10	16.21	719,484	-0.07(-0.46%)
Nov 01, 2006	16.69	16.72	15.97	16.28	1,376,425	-0.34(-2.05%)
Oct 31, 2006	16.87	16.90	16.46	16.63	1,147,105	-0.17(-1.00%)
Oct 30, 2006	16.97	17.05	16.64	16.79	1,350,232	-0.25(-1.49%)
Oct 27, 2006	16.72	17.46	16.63	17.05	8,075,947	+2.38(+16.24%)
Oct 26, 2006	13.99	14.73	13.92	14.66	2,449,642	+0.78(+5.63%)
Oct 25, 2006	13.62	13.93	13.59	13.88	615,864	+0.24(+1.73%)
Oct 24, 2006	13.78	13.87	13.47	13.65	705,841	-0.22(-1.61%)
Oct 23, 2006	13.80	14.16	13.77	13.87	473,005	-0.02(-0.13%)
Oct 20, 2006	14.03	14.03	13.72	13.89	481,048	-0.10(-0.71%)
Oct 19, 2006	13.34	14.07	13.34	13.99	1,467,513	-0.05(-0.35%)
Oct 18, 2006	14.40	14.59	13.97	14.04	1,317,877	-0.35(-2.41%)
Oct 17, 2006	14.45	14.49	14.11	14.39	607,849	-0.04(-0.26%)
Oct 16, 2006	14.13	14.55	14.13	14.42	1,030,825	+0.23(+1.62%)
Oct 13, 2006	13.97	14.24	13.81	14.19	932,351	+0.21(+1.51%)
Oct 12, 2006	13.77	14.00	13.62	13.98	837,571	+0.33(+2.45%)
Oct 11, 2006	12.96	13.94	12.87	13.65	1,963,408	+0.69(+5.31%)
Oct 10, 2006	12.90	13.06	12.81	12.96	687,598	+0.12(+0.92%)
Oct 09, 2006	13.08	13.08	12.70	12.84	652,943	-0.20(-1.57%)
Oct 06, 2006	12.93	13.16	12.93	13.05	732,404	+0.02(+0.14%)
Oct 05, 2006	12.76	13.03	12.70	13.03	633,121	+0.20(+1.55%)
Oct 04, 2006	12.54	12.88	12.54	12.83	940,334	+0.20(+1.62%)
Oct 03, 2006	12.68	12.82	12.41	12.62	1,005,144	-0.12(-0.92%)

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.