Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	23.32	23.51	23.32	23.44	49,652	+0.12(+0.50%)
Dec 28, 2006	23.41	23.42	23.28	23.32	41,620	+0.01(+0.03%)
Dec 27, 2006	23.26	23.33	23.20	23.32	23,657	+0.37(+1.61%)
Dec 26, 2006	22.86	22.99	22.86	22.95	429,199	+0.03(+0.15%)
Dec 22, 2006	23.20	23.20	22.87	22.91	87,183	-0.30(-1.30%)
Dec 21, 2006	23.26	23.26	23.13	23.21	31,689	+0.07(+0.29%)
Dec 20, 2006	23.41	23.41	23.15	23.15	66,446	-0.41(-1.74%)
Dec 19, 2006	23.36	23.58	23.33	23.56	45,855	+0.16(+0.67%)
Dec 18, 2006	23.52	23.56	23.39	23.40	39,429	-0.09(-0.38%)
Dec 15, 2006	23.62	23.67	23.40	23.49	96,091	-0.09(-0.38%)
Dec 14, 2006	23.57	23.58	23.49	23.58	22,635	+0.05(+0.20%)
Dec 13, 2006	23.42	23.54	23.40	23.53	81,195	+0.17(+0.73%)
Dec 12, 2006	23.25	23.38	23.22	23.36	119,457	+0.01(+0.06%)
Dec 11, 2006	23.15	23.36	23.12	23.34	106,314	+0.26(+1.13%)
Dec 08, 2006	23.14	23.28	23.08	23.08	147,496	-0.05(-0.24%)
Dec 07, 2006	23.21	23.30	23.14	23.14	168,379	+0.14(+0.60%)
Dec 06, 2006	23.00	23.12	22.94	23.00	57,976	-0.19(-0.83%)
Dec 05, 2006	22.99	23.19	22.99	23.19	106,752	+0.26(+1.13%)
Dec 04, 2006	22.73	22.97	22.73	22.93	66,154	+0.18(+0.78%)
Dec 01, 2006	22.79	23.01	22.63	22.75	83,824	-0.29(-1.25%)
Nov 30, 2006	23.08	23.08	22.88	23.04	390,061	+0.07(+0.30%)
Nov 29, 2006	22.86	23.00	22.85	22.97	203,865	+0.25(+1.11%)
Nov 28, 2006	22.49	22.72	22.49	22.72	562,237	+0.18(+0.82%)
Nov 27, 2006	22.84	22.84	22.53	22.54	103,247	-0.32(-1.41%)
Nov 24, 2006	22.82	22.93	22.82	22.86	96,967	-0.08(-0.33%)
Nov 22, 2006	22.91	22.99	22.86	22.93	99,012	+0.12(+0.54%)
Nov 21, 2006	22.71	22.81	22.68	22.81	151,147	+0.18(+0.82%)
Nov 20, 2006	22.62	22.71	22.58	22.62	18,984	-0.09(-0.39%)
Nov 17, 2006	22.56	22.71	22.52	22.71	80,903	-0.10(-0.45%)
Nov 16, 2006	22.88	22.91	22.79	22.82	27,600	-0.10(-0.42%)
Nov 15, 2006	22.78	22.95	22.76	22.91	309,303	+0.05(+0.24%)
Nov 14, 2006	22.84	22.86	22.64	22.86	48,483	+0.14(+0.63%)
Nov 13, 2006	22.75	22.82	22.71	22.71	105,291	+0.02(+0.09%)
Nov 10, 2006	22.70	22.73	22.65	22.69	11,682	+0.16(+0.70%)
Nov 09, 2006	22.52	22.69	22.50	22.54	60,020	+0.00(+0.00%)
Nov 08, 2006	22.38	22.56	22.33	22.54	59,436	+0.14(+0.61%)
Nov 07, 2006	22.47	22.58	22.39	22.40	103,393	+0.10(+0.43%)
Nov 06, 2006	22.05	22.30	22.05	22.30	52,718	+0.36(+1.62%)
Nov 03, 2006	21.95	22.04	21.91	21.95	27,308	+0.03(+0.13%)
Nov 02, 2006	21.92	21.99	21.86	21.92	285,207	-0.12(-0.53%)
Nov 01, 2006	22.25	22.25	22.00	22.04	47,169	-0.01(-0.03%)
Oct 31, 2006	22.02	22.11	21.96	22.04	44,540	-0.02(-0.09%)
Oct 30, 2006	21.99	22.07	21.96	22.06	29,353	-0.10(-0.46%)
Oct 27, 2006	22.29	22.29	22.10	22.17	92,586	-0.21(-0.95%)
Oct 26, 2006	22.31	22.41	22.22	22.38	41,182	+0.23(+1.02%)
Oct 25, 2006	21.98	22.18	21.98	22.15	351,508	+0.25(+1.13%)
Oct 24, 2006	21.84	21.97	21.82	21.91	54,179	-0.08(-0.34%)
Oct 23, 2006	21.69	21.98	21.66	21.98	63,817	+0.04(+0.19%)
Oct 20, 2006	21.91	21.97	21.83	21.94	64,255	+0.08(+0.38%)
Oct 19, 2006	21.73	21.89	21.73	21.86	66,884	+0.21(+0.98%)
Oct 18, 2006	21.69	21.71	21.60	21.65	51,696	+0.10(+0.45%)
Oct 17, 2006	21.54	21.61	21.44	21.55	46,731	-0.13(-0.60%)
Oct 16, 2006	21.63	21.73	21.59	21.68	63,379	+0.03(+0.13%)
Oct 13, 2006	21.64	21.67	21.56	21.65	96,091	-0.10(-0.44%)
Oct 12, 2006	21.61	21.75	21.61	21.75	41,620	+0.27(+1.24%)
Oct 11, 2006	21.43	21.59	21.40	21.48	326,536	+0.03(+0.13%)
Oct 10, 2006	21.41	21.51	21.39	21.45	94,193	-0.05(-0.22%)
Oct 09, 2006	21.51	21.54	21.43	21.50	50,090	-0.10(-0.48%)
Oct 06, 2006	21.48	21.60	21.41	21.60	190,576	-0.06(-0.28%)
Oct 05, 2006	21.64	21.75	21.62	21.67	386,264	-0.03(-0.16%)
Oct 04, 2006	21.38	21.71	21.38	21.70	455,631	+0.28(+1.31%)
Oct 03, 2006	21.47	21.55	21.39	21.42	1,483,139	-0.14(-0.64%)

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.