Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.38	19.38	18.94	19.25	296,490	-0.20(-1.03%)
Dec 28, 2006	19.50	19.71	19.27	19.45	99,712	-0.03(-0.15%)
Dec 27, 2006	19.34	19.95	19.34	19.48	155,913	+0.12(+0.62%)
Dec 26, 2006	18.82	19.43	18.68	19.36	139,315	+0.47(+2.49%)
Dec 22, 2006	18.88	19.20	18.68	18.89	129,726	-0.03(-0.16%)
Dec 21, 2006	19.02	19.34	18.78	18.92	110,260	-0.04(-0.21%)
Dec 20, 2006	18.66	19.25	18.66	18.96	132,365	+0.26(+1.39%)
Dec 19, 2006	18.74	19.00	18.65	18.70	124,364	-0.18(-0.95%)
Dec 18, 2006	19.19	19.22	18.74	18.88	136,948	-0.28(-1.46%)
Dec 15, 2006	19.30	19.63	19.12	19.16	170,311	-0.12(-0.62%)
Dec 14, 2006	19.40	19.68	19.20	19.28	172,752	-0.06(-0.31%)
Dec 13, 2006	19.47	19.47	19.14	19.34	87,422	+0.01(+0.05%)
Dec 12, 2006	19.30	19.44	19.13	19.33	122,894	+0.00(+0.00%)
Dec 11, 2006	19.42	19.42	19.14	19.33	154,278	-0.10(-0.51%)
Dec 08, 2006	19.45	19.57	19.25	19.43	126,301	-0.01(-0.05%)
Dec 07, 2006	19.70	19.74	19.17	19.44	120,939	-0.26(-1.32%)
Dec 06, 2006	19.54	19.84	19.54	19.70	85,120	+0.10(+0.51%)
Dec 05, 2006	19.42	19.88	19.16	19.60	142,153	+0.29(+1.50%)
Dec 04, 2006	19.12	19.64	19.05	19.31	234,752	+0.39(+2.09%)
Dec 01, 2006	19.30	19.32	18.50	18.91	341,579	-0.39(-2.05%)
Nov 30, 2006	19.31	19.63	19.30	19.31	150,800	-0.06(-0.31%)
Nov 29, 2006	19.39	19.94	19.12	19.37	178,434	+0.04(+0.21%)
Nov 28, 2006	19.75	19.86	19.10	19.33	255,836	-0.46(-2.32%)
Nov 27, 2006	19.91	20.12	19.48	19.79	177,645	-0.22(-1.10%)
Nov 24, 2006	19.90	20.12	19.76	20.01	32,262	-0.06(-0.30%)
Nov 22, 2006	19.99	20.28	19.89	20.07	122,770	+0.08(+0.40%)
Nov 21, 2006	19.95	20.25	19.77	19.99	271,705	+0.01(+0.05%)
Nov 20, 2006	20.13	20.44	19.92	19.98	156,500	-0.31(-1.53%)
Nov 17, 2006	20.30	20.70	20.13	20.29	209,918	-0.12(-0.59%)
Nov 16, 2006	20.58	20.72	20.33	20.41	127,135	-0.11(-0.54%)
Nov 15, 2006	20.70	21.15	20.48	20.52	141,150	-0.18(-0.87%)
Nov 14, 2006	20.40	20.77	20.20	20.70	127,007	+0.29(+1.42%)
Nov 13, 2006	20.35	20.79	20.27	20.41	189,173	+0.03(+0.15%)
Nov 10, 2006	19.98	20.53	19.98	20.38	141,543	+0.37(+1.85%)
Nov 09, 2006	20.41	20.45	19.85	20.01	203,225	-0.30(-1.48%)
Nov 08, 2006	19.93	20.62	19.90	20.31	133,566	+0.30(+1.50%)
Nov 07, 2006	20.28	20.70	19.94	20.01	250,451	-0.23(-1.14%)
Nov 06, 2006	20.09	20.34	19.70	20.24	211,347	+0.34(+1.71%)
Nov 03, 2006	19.33	20.13	19.32	19.90	236,980	+0.60(+3.11%)
Nov 02, 2006	19.28	19.48	18.85	19.30	243,697	-0.19(-0.97%)
Nov 01, 2006	20.18	20.21	19.29	19.49	279,961	-0.57(-2.84%)
Oct 31, 2006	19.90	20.16	19.90	20.06	254,681	-0.02(-0.10%)
Oct 30, 2006	20.01	20.35	19.93	20.08	284,283	-0.06(-0.30%)
Oct 27, 2006	20.71	20.71	19.98	20.14	252,741	-0.61(-2.94%)
Oct 26, 2006	20.23	21.21	19.74	20.75	1,091,670	-0.25(-1.19%)
Oct 25, 2006	20.63	21.33	20.09	21.00	452,555	+0.05(+0.24%)
Oct 24, 2006	21.54	21.54	20.46	20.95	430,187	-0.60(-2.78%)
Oct 23, 2006	22.09	22.09	21.31	21.55	260,077	-0.64(-2.88%)
Oct 20, 2006	22.13	22.28	21.80	22.19	179,844	+0.18(+0.82%)
Oct 19, 2006	22.23	22.66	21.93	22.01	289,090	-0.32(-1.43%)
Oct 18, 2006	22.20	22.62	22.04	22.33	186,769	+0.17(+0.77%)
Oct 17, 2006	22.32	22.35	21.80	22.16	229,916	-0.31(-1.38%)
Oct 16, 2006	22.20	22.78	22.12	22.47	329,258	+0.37(+1.67%)
Oct 13, 2006	21.80	22.11	21.18	22.10	737,271	+0.42(+1.94%)
Oct 12, 2006	21.58	22.00	21.30	21.68	301,958	+0.14(+0.65%)
Oct 11, 2006	21.99	22.07	21.30	21.54	413,940	-0.55(-2.49%)
Oct 10, 2006	21.98	22.65	21.81	22.09	461,954	+0.23(+1.05%)
Oct 09, 2006	22.59	22.77	21.28	21.86	663,825	-0.75(-3.32%)
Oct 06, 2006	25.37	25.37	22.25	22.61	1,170,838	-2.78(-10.95%)
Oct 05, 2006	24.05	25.45	24.03	25.39	616,584	+1.29(+5.35%)
Oct 04, 2006	23.40	24.50	23.27	24.10	499,127	+0.68(+2.90%)
Oct 03, 2006	22.91	23.97	22.70	23.42	233,477	+0.35(+1.52%)

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.