Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	22.70	22.77	22.48	22.53	644,735	+0.00(+0.00%)
Dec 28, 2006	22.44	22.58	22.30	22.53	1,690,049	-0.02(-0.11%)
Dec 27, 2006	22.40	22.63	22.35	22.56	1,673,748	+0.20(+0.90%)
Dec 26, 2006	22.44	22.60	22.20	22.36	1,110,398	+0.05(+0.22%)
Dec 22, 2006	22.65	22.78	22.28	22.31	1,333,221	-0.24(-1.07%)
Dec 21, 2006	23.07	23.07	22.43	22.55	2,472,386	-0.38(-1.64%)
Dec 20, 2006	23.28	23.32	22.89	22.93	1,770,356	-0.18(-0.79%)
Dec 19, 2006	23.18	23.19	22.94	23.11	2,747,229	-0.13(-0.54%)
Dec 18, 2006	23.53	23.79	23.16	23.24	1,460,394	-0.17(-0.71%)
Dec 15, 2006	23.65	23.69	23.34	23.40	1,406,456	-0.13(-0.53%)
Dec 14, 2006	22.92	23.57	22.92	23.53	2,518,413	+0.47(+2.03%)
Dec 13, 2006	23.07	23.19	23.03	23.06	1,214,318	-0.01(-0.04%)
Dec 12, 2006	23.14	23.21	22.94	23.07	2,929,419	+0.03(+0.11%)
Dec 11, 2006	23.24	23.24	22.88	23.04	1,472,380	-0.07(-0.29%)
Dec 08, 2006	23.11	23.19	22.88	23.11	3,657,698	+0.01(+0.04%)
Dec 07, 2006	23.29	23.30	22.98	23.10	3,424,927	-0.02(-0.07%)
Dec 06, 2006	22.94	23.19	22.78	23.12	5,285,420	+0.14(+0.62%)
Dec 05, 2006	22.67	22.99	22.67	22.98	4,257,127	+0.33(+1.44%)
Dec 04, 2006	22.21	22.72	22.20	22.65	3,188,200	+0.42(+1.88%)
Dec 01, 2006	21.86	22.60	21.80	22.23	4,770,015	+0.31(+1.41%)
Nov 30, 2006	21.23	22.28	21.17	21.93	4,058,516	+0.76(+3.59%)
Nov 29, 2006	20.98	21.40	20.91	21.17	5,550,075	+0.27(+1.28%)
Nov 28, 2006	20.88	20.96	20.77	20.90	2,852,707	+0.03(+0.12%)
Nov 27, 2006	21.15	21.19	20.77	20.87	3,216,488	-0.09(-0.44%)
Nov 24, 2006	20.77	21.06	20.56	20.97	785,813	+0.10(+0.48%)
Nov 22, 2006	20.84	20.93	20.67	20.87	3,101,540	+0.07(+0.32%)
Nov 21, 2006	20.86	20.93	20.59	20.80	2,920,789	+0.20(+0.97%)
Nov 20, 2006	20.36	20.67	20.32	20.60	1,456,559	+0.13(+0.61%)
Nov 17, 2006	20.73	20.73	20.47	20.47	2,541,067	-0.23(-1.09%)
Nov 16, 2006	20.86	21.07	20.66	20.70	2,084,274	-0.18(-0.88%)
Nov 15, 2006	20.98	20.99	20.72	20.88	3,406,229	-0.09(-0.44%)
Nov 14, 2006	20.98	21.07	20.68	20.97	1,087,385	+0.19(+0.92%)
Nov 13, 2006	20.80	20.87	20.59	20.78	1,154,267	+0.05(+0.24%)
Nov 10, 2006	21.18	21.18	20.66	20.73	1,356,354	-0.24(-1.15%)
Nov 09, 2006	21.04	21.22	20.86	20.97	1,631,197	+0.12(+0.56%)
Nov 08, 2006	20.48	20.90	20.48	20.86	1,771,795	+0.18(+0.85%)
Nov 07, 2006	20.92	21.17	20.64	20.68	1,696,761	-0.28(-1.31%)
Nov 06, 2006	20.36	20.99	20.36	20.96	2,195,386	+0.75(+3.72%)
Nov 03, 2006	20.34	20.37	20.03	20.21	1,880,270	-0.13(-0.66%)
Nov 02, 2006	20.11	20.42	19.95	20.34	1,685,135	+0.02(+0.12%)
Nov 01, 2006	20.65	21.11	20.31	20.32	1,955,423	-0.28(-1.34%)
Oct 31, 2006	20.40	20.61	20.16	20.59	2,873,324	+0.13(+0.65%)
Oct 30, 2006	20.75	20.75	20.36	20.46	4,613,236	-0.36(-1.72%)
Oct 27, 2006	20.86	21.12	20.73	20.82	6,138,356	+0.18(+0.89%)
Oct 26, 2006	20.48	20.67	20.42	20.63	4,194,679	+0.23(+1.15%)
Oct 25, 2006	20.02	20.58	20.02	20.40	4,190,004	+0.37(+1.83%)
Oct 24, 2006	20.06	20.11	19.81	20.03	2,292,114	-0.03(-0.13%)
Oct 23, 2006	19.63	20.10	19.51	20.06	3,033,938	+0.42(+2.12%)
Oct 20, 2006	19.36	19.77	19.34	19.64	1,982,512	+0.23(+1.16%)
Oct 19, 2006	19.22	19.46	19.11	19.41	1,143,959	+0.19(+1.00%)
Oct 18, 2006	19.21	19.39	19.12	19.22	1,661,043	+0.03(+0.17%)
Oct 17, 2006	19.36	19.36	19.02	19.19	1,290,430	-0.23(-1.20%)
Oct 16, 2006	19.19	19.52	19.19	19.42	1,363,426	+0.23(+1.22%)
Oct 13, 2006	19.17	19.27	19.12	19.19	2,611,066	+0.04(+0.22%)
Oct 12, 2006	19.11	19.28	19.01	19.15	4,109,337	+0.01(+0.04%)
Oct 11, 2006	19.38	19.43	19.09	19.14	5,340,317	-0.22(-1.12%)
Oct 10, 2006	18.96	19.36	18.86	19.36	2,854,386	+0.39(+2.07%)
Oct 09, 2006	18.86	19.01	18.83	18.96	5,490,503	+0.11(+0.57%)
Oct 06, 2006	18.85	18.95	18.67	18.86	3,863,501	+0.02(+0.09%)
Oct 05, 2006	18.38	18.84	18.29	18.84	6,035,275	+0.49(+2.68%)
Oct 04, 2006	17.80	18.35	17.80	18.35	2,192,749	+0.58(+3.24%)
Oct 03, 2006	17.55	17.81	17.45	17.77	3,038,613	+0.14(+0.80%)

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.