Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	21.64	21.76	21.53	21.57	165,953	-0.13(-0.59%)
Dec 28, 2006	21.73	21.82	21.55	21.70	234,645	-0.15(-0.69%)
Dec 27, 2006	21.76	22.27	21.61	21.85	215,506	+0.34(+1.58%)
Dec 26, 2006	21.40	21.58	21.13	21.51	198,333	+0.02(+0.07%)
Dec 22, 2006	21.65	21.68	21.40	21.49	234,131	-0.23(-1.08%)
Dec 21, 2006	21.70	21.79	21.56	21.73	144,872	+0.14(+0.63%)
Dec 20, 2006	21.81	21.82	21.59	21.59	278,274	-0.13(-0.59%)
Dec 19, 2006	21.55	21.81	21.34	21.72	308,924	+0.26(+1.23%)
Dec 18, 2006	21.58	21.67	21.28	21.46	511,600	-0.26(-1.18%)
Dec 15, 2006	21.88	21.96	21.58	21.71	311,010	-0.21(-0.96%)
Dec 14, 2006	21.65	22.02	21.56	21.92	317,108	-0.07(-0.31%)
Dec 13, 2006	21.94	22.06	21.78	21.99	509,868	+0.82(+3.88%)
Dec 12, 2006	21.62	21.70	20.66	21.17	1,479,951	-0.99(-4.46%)
Dec 11, 2006	22.27	22.46	22.05	22.16	740,393	-0.66(-2.88%)
Dec 08, 2006	22.93	23.27	22.80	22.81	978,735	-0.20(-0.88%)
Dec 07, 2006	23.30	23.30	22.96	23.02	545,065	-0.03(-0.13%)
Dec 06, 2006	22.85	23.30	22.85	23.05	745,582	+0.26(+1.13%)
Dec 05, 2006	22.73	22.91	22.59	22.79	609,711	-0.08(-0.36%)
Dec 04, 2006	22.35	22.95	22.20	22.87	865,751	+1.01(+4.62%)
Dec 01, 2006	22.35	22.35	21.67	21.86	556,738	-0.43(-1.93%)
Nov 30, 2006	21.98	22.41	21.90	22.29	409,208	+0.05(+0.20%)
Nov 29, 2006	21.66	22.38	21.65	22.25	438,145	+1.29(+6.15%)
Nov 28, 2006	20.82	21.08	20.61	20.96	472,872	+0.06(+0.29%)
Nov 27, 2006	21.49	21.50	20.83	20.90	335,934	-0.63(-2.94%)
Nov 24, 2006	21.33	21.67	21.13	21.53	180,490	-0.18(-0.83%)
Nov 22, 2006	21.55	21.95	21.54	21.71	416,390	+0.28(+1.30%)
Nov 21, 2006	21.47	21.57	21.34	21.43	503,826	-0.07(-0.32%)
Nov 20, 2006	21.46	21.77	21.46	21.50	483,609	-0.08(-0.35%)
Nov 17, 2006	21.62	21.78	21.21	21.58	539,856	+0.03(+0.14%)
Nov 16, 2006	21.33	21.86	21.27	21.55	703,764	+0.62(+2.95%)
Nov 15, 2006	20.74	21.12	20.59	20.93	710,989	+0.23(+1.13%)
Nov 14, 2006	20.62	20.77	20.44	20.69	374,164	+0.07(+0.33%)
Nov 13, 2006	20.52	20.73	20.41	20.63	515,321	+0.02(+0.07%)
Nov 10, 2006	20.60	20.87	20.56	20.61	287,978	+0.11(+0.51%)
Nov 09, 2006	20.43	20.70	20.29	20.51	524,480	+0.60(+2.99%)
Nov 08, 2006	19.74	19.97	19.68	19.91	490,009	+0.16(+0.80%)
Nov 07, 2006	19.93	20.01	19.71	19.75	341,012	-0.23(-1.13%)
Nov 06, 2006	19.68	20.06	19.68	19.98	451,200	+0.26(+1.30%)
Nov 03, 2006	19.97	19.97	19.65	19.72	261,187	-0.10(-0.49%)
Nov 02, 2006	19.60	20.01	19.43	19.82	473,937	+0.01(+0.04%)
Nov 01, 2006	20.04	20.21	19.73	19.81	551,537	-0.14(-0.68%)
Oct 31, 2006	19.89	20.05	19.70	19.95	485,012	-0.04(-0.19%)
Oct 30, 2006	19.54	19.98	19.41	19.98	472,076	+0.27(+1.38%)
Oct 27, 2006	19.89	20.14	19.62	19.71	545,986	-0.10(-0.49%)
Oct 26, 2006	19.22	20.03	19.22	19.81	940,675	+0.87(+4.58%)
Oct 25, 2006	19.01	19.09	18.82	18.94	620,477	-0.32(-1.64%)
Oct 24, 2006	18.66	19.49	18.66	19.26	1,263,065	+0.29(+1.55%)
Oct 23, 2006	18.76	19.14	18.60	18.97	740,168	+0.21(+1.13%)
Oct 20, 2006	18.75	18.85	18.48	18.76	1,151,747	-0.41(-2.13%)
Oct 19, 2006	18.51	19.27	18.40	19.16	4,855,752	+2.38(+14.20%)
Oct 18, 2006	16.86	16.96	16.68	16.78	868,947	+0.08(+0.45%)
Oct 17, 2006	16.63	16.73	16.39	16.70	758,776	+0.01(+0.05%)
Oct 16, 2006	16.64	16.75	16.57	16.70	514,775	-0.05(-0.32%)
Oct 13, 2006	16.64	16.86	16.58	16.75	1,013,842	+0.31(+1.88%)
Oct 12, 2006	16.27	16.47	16.11	16.44	1,227,642	+0.14(+0.83%)
Oct 11, 2006	16.33	16.47	16.21	16.30	603,948	-0.10(-0.60%)
Oct 10, 2006	16.31	16.46	16.24	16.40	536,641	+0.37(+2.30%)
Oct 09, 2006	16.00	16.12	15.94	16.03	300,451	-0.03(-0.19%)
Oct 06, 2006	16.19	16.19	15.87	16.06	451,506	-0.19(-1.16%)
Oct 05, 2006	16.38	16.38	16.18	16.25	212,297	+0.08(+0.51%)
Oct 04, 2006	16.10	16.21	16.03	16.17	438,454	+0.10(+0.61%)
Oct 03, 2006	16.03	16.08	15.77	16.07	478,928	-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.