Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	17.28	17.35	17.12	17.12	253,995	-0.16(-0.90%)
Dec 28, 2006	17.21	17.30	17.16	17.28	316,202	+0.09(+0.50%)
Dec 27, 2006	17.03	17.23	17.03	17.19	193,634	+0.23(+1.36%)
Dec 26, 2006	16.78	16.97	16.77	16.96	161,700	+0.18(+1.10%)
Dec 22, 2006	16.92	17.00	16.60	16.78	293,682	-0.11(-0.66%)
Dec 21, 2006	17.00	17.05	16.82	16.89	424,003	-0.11(-0.64%)
Dec 20, 2006	16.98	17.05	16.93	17.00	175,729	+0.00(+0.02%)
Dec 19, 2006	16.97	17.03	16.82	16.99	306,604	+0.00(+0.02%)
Dec 18, 2006	16.99	17.08	16.95	16.99	282,422	+0.00(+0.00%)
Dec 15, 2006	16.99	17.09	16.88	16.99	378,594	+0.04(+0.21%)
Dec 14, 2006	16.96	17.01	16.91	16.95	399,268	+0.04(+0.21%)
Dec 13, 2006	16.86	16.98	16.83	16.92	316,387	+0.05(+0.30%)
Dec 12, 2006	17.02	17.03	16.82	16.87	343,706	-0.13(-0.74%)
Dec 11, 2006	17.29	17.29	16.98	16.99	313,064	-0.30(-1.71%)
Dec 08, 2006	17.42	17.48	17.07	17.29	177,944	-0.13(-0.77%)
Dec 07, 2006	17.37	17.47	17.29	17.42	268,578	+0.14(+0.79%)
Dec 06, 2006	17.29	17.38	17.22	17.29	132,166	+0.02(+0.13%)
Dec 05, 2006	17.25	17.35	17.12	17.26	182,374	+0.08(+0.48%)
Dec 04, 2006	17.07	17.27	16.95	17.18	545,463	+0.03(+0.15%)
Dec 01, 2006	17.10	17.34	16.94	17.16	500,054	-0.16(-0.94%)
Nov 30, 2006	17.37	17.41	17.29	17.32	768,263	-0.01(-0.08%)
Nov 29, 2006	17.49	17.65	17.22	17.33	470,519	-0.16(-0.89%)
Nov 28, 2006	16.79	17.82	16.45	17.49	1,797,722	+0.64(+3.82%)
Nov 27, 2006	17.46	17.50	16.81	16.84	274,669	-0.66(-3.80%)
Nov 24, 2006	17.53	17.58	17.40	17.51	329,493	-0.07(-0.37%)
Nov 22, 2006	17.30	17.57	17.30	17.57	552,847	+0.31(+1.80%)
Nov 21, 2006	17.25	17.26	17.14	17.26	212,093	-0.02(-0.13%)
Nov 20, 2006	17.20	17.29	17.12	17.29	219,846	+0.08(+0.48%)
Nov 17, 2006	17.18	17.22	17.07	17.20	160,224	+0.03(+0.15%)
Nov 16, 2006	17.34	17.34	17.12	17.18	172,222	-0.08(-0.48%)
Nov 15, 2006	17.08	17.31	17.08	17.26	161,331	+0.12(+0.72%)
Nov 14, 2006	16.91	17.15	16.88	17.14	164,469	+0.09(+0.53%)
Nov 13, 2006	16.90	17.06	16.83	17.05	186,989	+0.15(+0.88%)
Nov 10, 2006	16.86	16.90	16.69	16.90	272,824	+0.09(+0.52%)
Nov 09, 2006	16.88	16.94	16.79	16.81	351,274	-0.10(-0.60%)
Nov 08, 2006	16.74	16.96	16.70	16.91	179,052	+0.14(+0.82%)
Nov 07, 2006	16.66	16.82	16.56	16.78	561,892	+0.13(+0.76%)
Nov 06, 2006	16.60	16.71	16.57	16.65	406,098	+0.05(+0.30%)
Nov 03, 2006	16.60	16.70	16.45	16.60	344,814	-0.09(-0.52%)
Nov 02, 2006	16.88	16.88	16.61	16.69	252,334	-0.23(-1.37%)
Nov 01, 2006	16.93	17.06	16.89	16.92	273,193	-0.02(-0.13%)
Oct 31, 2006	16.97	17.01	16.90	16.94	172,222	-0.06(-0.36%)
Oct 30, 2006	16.88	17.00	16.86	17.00	273,008	+0.09(+0.55%)
Oct 27, 2006	17.01	17.14	16.88	16.91	201,018	-0.15(-0.89%)
Oct 26, 2006	17.04	17.06	16.92	17.06	381,732	+0.03(+0.15%)
Oct 25, 2006	17.02	17.05	16.91	17.03	470,519	+0.01(+0.08%)
Oct 24, 2006	17.01	17.15	16.98	17.02	481,964	-0.07(-0.42%)
Oct 23, 2006	17.14	17.16	17.05	17.09	405,913	+0.00(+0.00%)
Oct 20, 2006	17.37	17.39	16.68	17.09	407,759	-0.20(-1.13%)
Oct 19, 2006	17.30	17.51	17.13	17.29	590,503	-0.02(-0.12%)
Oct 18, 2006	17.41	17.57	17.19	17.31	196,034	-0.03(-0.17%)
Oct 17, 2006	17.49	17.49	17.26	17.34	263,779	-0.15(-0.85%)
Oct 16, 2006	17.34	17.50	17.31	17.48	392,992	+0.14(+0.79%)
Oct 13, 2006	17.12	17.36	17.09	17.35	353,674	+0.23(+1.33%)
Oct 12, 2006	16.88	17.13	16.85	17.12	284,637	+0.33(+1.98%)
Oct 11, 2006	16.74	16.83	16.72	16.79	301,435	+0.05(+0.28%)
Oct 10, 2006	16.61	16.80	16.54	16.74	248,458	+0.16(+0.96%)
Oct 09, 2006	16.38	16.71	16.29	16.58	342,229	+0.20(+1.21%)
Oct 06, 2006	16.30	16.41	16.17	16.38	296,820	+0.08(+0.51%)
Oct 05, 2006	15.91	16.32	15.89	16.30	622,806	+0.39(+2.45%)
Oct 04, 2006	15.65	15.91	15.61	15.91	288,883	+0.22(+1.40%)
Oct 03, 2006	15.69	15.75	15.52	15.69	220,954	+0.00(+0.00%)

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.