Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	20.08	20.18	19.65	19.82	118,787	-0.19(-0.94%)
Dec 28, 2006	20.19	20.34	19.89	20.01	142,117	-0.12(-0.62%)
Dec 27, 2006	19.57	20.21	19.52	20.13	212,261	+0.64(+3.29%)
Dec 26, 2006	19.95	19.95	19.21	19.49	150,553	-0.19(-0.95%)
Dec 22, 2006	19.07	19.80	19.04	19.68	235,962	+0.65(+3.42%)
Dec 21, 2006	20.22	20.22	18.90	19.02	393,537	-1.23(-6.07%)
Dec 20, 2006	20.77	21.02	20.09	20.26	309,022	-0.51(-2.45%)
Dec 19, 2006	21.23	21.31	20.58	20.76	381,347	-0.54(-2.55%)
Dec 18, 2006	22.58	22.72	21.26	21.31	187,671	-1.19(-5.31%)
Dec 15, 2006	22.72	22.94	22.45	22.50	194,252	-0.02(-0.08%)
Dec 14, 2006	22.39	22.66	22.17	22.52	231,652	+0.12(+0.56%)
Dec 13, 2006	22.17	22.44	22.07	22.39	196,290	+0.29(+1.33%)
Dec 12, 2006	22.39	22.39	21.66	22.10	404,722	-0.50(-2.21%)
Dec 11, 2006	23.22	23.30	22.49	22.60	237,527	-0.62(-2.69%)
Dec 08, 2006	23.29	23.30	22.65	23.22	352,925	-0.05(-0.23%)
Dec 07, 2006	22.78	23.40	22.57	23.28	647,444	+0.67(+2.96%)
Dec 06, 2006	21.97	22.68	21.84	22.61	353,096	+0.53(+2.38%)
Dec 05, 2006	22.75	22.85	21.86	22.08	400,323	-0.62(-2.75%)
Dec 04, 2006	22.52	22.96	22.39	22.71	333,019	+0.18(+0.79%)
Dec 01, 2006	23.27	23.27	22.18	22.53	264,154	-0.60(-2.58%)
Nov 30, 2006	23.57	23.67	23.00	23.13	494,888	-0.62(-2.63%)
Nov 29, 2006	24.29	24.50	23.49	23.75	250,563	-0.28(-1.15%)
Nov 28, 2006	24.82	25.10	23.95	24.03	268,721	-0.92(-3.68%)
Nov 27, 2006	25.17	25.27	24.36	24.94	280,850	-0.36(-1.41%)
Nov 24, 2006	25.33	25.50	25.13	25.30	73,703	-0.15(-0.60%)
Nov 22, 2006	25.43	25.65	25.03	25.45	91,739	+0.06(+0.25%)
Nov 21, 2006	24.47	25.41	24.41	25.39	249,336	+0.99(+4.06%)
Nov 20, 2006	23.46	24.62	23.46	24.40	277,380	+1.18(+5.07%)
Nov 17, 2006	23.21	23.75	22.76	23.22	140,372	-0.04(-0.15%)
Nov 16, 2006	24.10	24.20	23.20	23.26	137,385	-0.72(-3.01%)
Nov 15, 2006	23.33	24.33	23.16	23.98	163,734	+0.70(+3.03%)
Nov 14, 2006	23.11	23.35	22.77	23.28	157,732	+0.20(+0.85%)
Nov 13, 2006	23.30	23.42	22.78	23.08	102,528	-0.42(-1.78%)
Nov 10, 2006	23.63	23.91	23.34	23.50	119,578	-0.15(-0.64%)
Nov 09, 2006	23.38	24.03	23.37	23.65	209,879	+0.39(+1.69%)
Nov 08, 2006	24.03	24.03	23.21	23.26	154,037	-0.20(-0.84%)
Nov 07, 2006	22.89	23.89	22.89	23.46	223,038	+0.50(+2.17%)
Nov 06, 2006	22.45	23.18	22.43	22.96	186,448	+0.60(+2.67%)
Nov 03, 2006	23.38	23.38	22.16	22.36	259,247	-0.84(-3.61%)
Nov 02, 2006	23.12	23.62	22.76	23.20	235,531	-0.11(-0.46%)
Nov 01, 2006	22.98	23.71	22.38	23.30	404,087	+1.29(+5.87%)
Oct 31, 2006	22.24	22.69	21.84	22.01	248,078	-0.28(-1.24%)
Oct 30, 2006	23.20	23.20	22.21	22.29	217,346	-0.90(-3.88%)
Oct 27, 2006	24.23	24.37	23.19	23.19	137,340	-1.04(-4.30%)
Oct 26, 2006	24.55	24.69	23.79	24.23	123,908	-0.18(-0.73%)
Oct 25, 2006	24.21	24.58	23.87	24.41	145,668	+0.25(+1.03%)
Oct 24, 2006	23.07	24.27	23.07	24.16	174,858	+1.02(+4.39%)
Oct 23, 2006	23.50	23.81	23.07	23.14	152,964	-0.39(-1.67%)
Oct 20, 2006	24.57	24.66	23.44	23.54	132,556	-0.94(-3.83%)
Oct 19, 2006	23.86	24.55	23.38	24.47	191,888	+0.49(+2.04%)
Oct 18, 2006	24.51	24.96	23.94	23.98	173,346	-0.38(-1.57%)
Oct 17, 2006	24.61	24.92	23.84	24.37	136,115	-0.53(-2.11%)
Oct 16, 2006	24.47	24.92	24.47	24.89	181,774	+0.52(+2.12%)
Oct 13, 2006	23.52	24.46	23.26	24.37	248,010	+0.80(+3.40%)
Oct 12, 2006	23.56	23.89	23.30	23.57	170,186	-0.04(-0.19%)
Oct 11, 2006	24.09	24.15	23.54	23.62	123,305	-0.70(-2.90%)
Oct 10, 2006	23.71	24.45	23.57	24.32	257,052	+0.73(+3.10%)
Oct 09, 2006	23.11	24.00	23.06	23.59	289,635	+0.48(+2.08%)
Oct 06, 2006	23.05	23.57	22.84	23.11	193,082	-0.03(-0.12%)
Oct 05, 2006	21.57	23.45	21.57	23.13	419,666	+1.64(+7.63%)
Oct 04, 2006	21.00	21.61	20.89	21.49	141,431	+0.42(+1.99%)
Oct 03, 2006	21.66	21.66	20.93	21.08	173,575	-0.79(-3.63%)

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.