Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	22.16	22.28	22.04	22.08	162,087	-0.13(-0.59%)
Dec 28, 2006	22.25	22.34	22.06	22.21	229,178	-0.15(-0.69%)
Dec 27, 2006	22.28	22.80	22.13	22.37	210,486	+0.35(+1.58%)
Dec 26, 2006	21.91	22.09	21.64	22.02	193,712	+0.02(+0.07%)
Dec 22, 2006	22.17	22.20	21.91	22.01	228,677	-0.24(-1.08%)
Dec 21, 2006	22.21	22.31	22.08	22.25	141,497	+0.14(+0.63%)
Dec 20, 2006	22.33	22.35	22.11	22.11	271,791	-0.13(-0.59%)
Dec 19, 2006	22.07	22.33	21.85	22.24	301,727	+0.27(+1.23%)
Dec 18, 2006	22.10	22.18	21.79	21.97	499,681	-0.26(-1.18%)
Dec 15, 2006	22.40	22.48	22.10	22.23	303,764	-0.22(-0.96%)
Dec 14, 2006	22.17	22.55	22.08	22.45	309,720	-0.07(-0.31%)
Dec 13, 2006	22.46	22.58	22.30	22.52	497,990	+0.84(+3.88%)
Dec 12, 2006	22.14	22.21	21.16	21.67	1,445,472	-1.01(-4.46%)
Dec 11, 2006	22.80	22.99	22.58	22.69	723,145	-0.67(-2.88%)
Dec 08, 2006	23.47	23.83	23.34	23.36	955,934	-0.21(-0.88%)
Dec 07, 2006	23.86	23.86	23.50	23.57	532,366	-0.03(-0.13%)
Dec 06, 2006	23.40	23.86	23.40	23.60	728,212	+0.26(+1.12%)
Dec 05, 2006	23.27	23.46	23.13	23.33	595,506	-0.08(-0.36%)
Dec 04, 2006	22.89	23.50	22.73	23.42	845,582	+1.03(+4.62%)
Dec 01, 2006	22.89	22.89	22.19	22.38	543,767	-0.44(-1.93%)
Nov 30, 2006	22.51	22.94	22.42	22.82	399,675	+0.05(+0.20%)
Nov 29, 2006	22.18	22.92	22.17	22.78	427,938	+1.32(+6.15%)
Nov 28, 2006	21.32	21.58	21.10	21.46	461,856	+0.06(+0.29%)
Nov 27, 2006	22.00	22.01	21.33	21.40	328,107	-0.65(-2.94%)
Nov 24, 2006	21.84	22.19	21.64	22.04	176,285	-0.19(-0.83%)
Nov 22, 2006	22.07	22.48	22.05	22.23	406,689	+0.29(+1.30%)
Nov 21, 2006	21.98	22.08	21.85	21.94	492,088	-0.07(-0.32%)
Nov 20, 2006	21.97	22.29	21.97	22.01	472,343	-0.08(-0.35%)
Nov 17, 2006	22.14	22.30	21.72	22.09	527,279	+0.03(+0.14%)
Nov 16, 2006	21.84	22.38	21.78	22.06	687,368	+0.63(+2.96%)
Nov 15, 2006	21.23	21.62	21.08	21.43	694,425	+0.24(+1.13%)
Nov 14, 2006	21.11	21.26	20.92	21.19	365,447	+0.07(+0.33%)
Nov 13, 2006	21.01	21.23	20.90	21.12	503,315	+0.02(+0.07%)
Nov 10, 2006	21.09	21.37	21.05	21.10	281,269	+0.11(+0.51%)
Nov 09, 2006	20.92	21.19	20.78	20.99	512,261	+0.61(+2.99%)
Nov 08, 2006	20.21	20.45	20.15	20.38	478,593	+0.16(+0.80%)
Nov 07, 2006	20.41	20.48	20.18	20.22	333,068	-0.23(-1.13%)
Nov 06, 2006	20.15	20.54	20.15	20.45	440,688	+0.26(+1.30%)
Nov 03, 2006	20.45	20.45	20.12	20.19	255,103	-0.10(-0.49%)
Nov 02, 2006	20.07	20.49	19.89	20.29	462,896	+0.01(+0.04%)
Nov 01, 2006	20.52	20.69	20.20	20.28	538,688	-0.14(-0.68%)
Oct 31, 2006	20.36	20.52	20.17	20.42	473,713	-0.04(-0.19%)
Oct 30, 2006	20.01	20.46	19.87	20.46	461,078	+0.28(+1.38%)
Oct 27, 2006	20.36	20.62	20.08	20.18	533,266	-0.10(-0.49%)
Oct 26, 2006	19.68	20.51	19.68	20.28	918,760	+0.89(+4.58%)
Oct 25, 2006	19.47	19.55	19.26	19.40	606,021	-0.32(-1.64%)
Oct 24, 2006	19.11	19.95	19.11	19.72	1,233,639	+0.30(+1.55%)
Oct 23, 2006	19.20	19.60	19.05	19.42	722,924	+0.22(+1.13%)
Oct 20, 2006	19.20	19.30	18.92	19.20	1,124,915	-0.42(-2.13%)
Oct 19, 2006	18.96	19.73	18.84	19.62	4,742,628	+2.44(+14.20%)
Oct 18, 2006	17.26	17.36	17.08	17.18	848,703	+0.08(+0.45%)
Oct 17, 2006	17.03	17.13	16.78	17.10	741,099	+0.01(+0.05%)
Oct 16, 2006	17.04	17.15	16.96	17.09	502,782	-0.05(-0.31%)
Oct 13, 2006	17.04	17.26	16.97	17.15	990,222	+0.32(+1.88%)
Oct 12, 2006	16.65	16.86	16.49	16.83	1,199,041	+0.14(+0.83%)
Oct 11, 2006	16.72	16.86	16.60	16.69	589,878	-0.10(-0.60%)
Oct 10, 2006	16.70	16.85	16.63	16.79	524,138	+0.38(+2.31%)
Oct 09, 2006	16.38	16.50	16.32	16.42	293,451	-0.03(-0.19%)
Oct 06, 2006	16.58	16.58	16.25	16.45	440,988	-0.19(-1.16%)
Oct 05, 2006	16.77	16.77	16.56	16.64	207,351	+0.08(+0.51%)
Oct 04, 2006	16.48	16.60	16.42	16.55	428,240	+0.10(+0.61%)
Oct 03, 2006	16.41	16.46	16.15	16.45	467,771	-0.23(-1.39%)

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.