Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	20.63	20.71	20.31	20.52	7,254,312	-0.08(-0.41%)
Dec 28, 2006	20.57	20.96	20.45	20.60	11,002,328	-0.06(-0.30%)
Dec 27, 2006	20.16	20.73	20.11	20.67	11,413,795	+0.59(+2.92%)
Dec 26, 2006	20.09	20.21	19.84	20.08	7,153,550	+0.26(+1.30%)
Dec 22, 2006	20.29	20.34	19.66	19.82	13,275,309	-0.37(-1.84%)
Dec 21, 2006	21.35	21.36	19.95	20.20	26,658,714	-1.30(-6.05%)
Dec 20, 2006	21.98	22.03	21.35	21.50	12,112,338	-0.64(-2.88%)
Dec 19, 2006	21.62	22.18	21.49	22.13	10,642,192	+0.50(+2.32%)
Dec 18, 2006	21.97	22.03	21.61	21.63	11,241,331	-0.49(-2.21%)
Dec 15, 2006	22.00	22.26	21.72	22.12	19,421,784	+0.13(+0.59%)
Dec 14, 2006	21.73	22.09	21.67	21.99	9,788,025	+0.33(+1.53%)
Dec 13, 2006	22.03	22.04	21.45	21.66	13,554,509	-0.22(-1.03%)
Dec 12, 2006	22.04	22.26	21.41	21.89	19,768,068	-0.70(-3.11%)
Dec 11, 2006	22.86	22.98	22.45	22.59	14,416,281	-0.17(-0.74%)
Dec 08, 2006	22.75	22.90	22.50	22.76	12,014,835	-0.04(-0.18%)
Dec 07, 2006	22.83	23.02	22.50	22.80	12,419,512	-0.03(-0.13%)
Dec 06, 2006	22.62	23.06	22.50	22.83	18,928,566	+0.10(+0.42%)
Dec 05, 2006	22.92	22.92	22.51	22.73	18,277,280	+0.30(+1.33%)
Dec 04, 2006	22.86	22.95	22.29	22.43	12,325,269	-0.21(-0.93%)
Dec 01, 2006	22.63	23.16	22.41	22.64	20,922,348	-0.50(-2.18%)
Nov 30, 2006	22.83	23.45	22.42	23.15	25,749,140	+0.45(+2.00%)
Nov 29, 2006	22.48	22.82	22.13	22.70	22,608,412	+0.31(+1.38%)
Nov 28, 2006	22.74	22.92	22.13	22.39	29,462,664	-0.24(-1.06%)
Nov 27, 2006	22.83	23.16	22.47	22.63	22,489,996	-0.15(-0.66%)
Nov 24, 2006	22.56	22.94	22.39	22.78	11,135,952	+0.02(+0.10%)
Nov 22, 2006	21.80	23.20	21.75	22.75	43,973,732	+1.25(+5.80%)
Nov 21, 2006	20.56	21.96	20.25	21.51	47,380,896	+1.02(+5.00%)
Nov 20, 2006	20.54	21.98	20.35	20.48	62,367,796	-0.65(-3.08%)
Nov 17, 2006	20.43	21.20	20.23	21.13	16,150,689	+0.46(+2.21%)
Nov 16, 2006	21.24	21.46	20.62	20.68	9,791,555	-0.51(-2.42%)
Nov 15, 2006	20.84	21.37	20.56	21.19	11,628,898	+0.21(+0.98%)
Nov 14, 2006	21.47	21.59	20.85	20.98	10,612,045	-0.35(-1.62%)
Nov 13, 2006	21.17	21.40	20.65	21.33	13,765,267	-0.33(-1.51%)
Nov 10, 2006	21.93	22.12	21.19	21.66	13,062,378	-0.74(-3.30%)
Nov 09, 2006	21.93	22.63	21.82	22.40	11,553,666	+0.66(+3.01%)
Nov 08, 2006	22.18	22.33	21.68	21.74	11,682,131	-0.62(-2.77%)
Nov 07, 2006	22.70	22.80	22.15	22.36	9,619,907	-0.22(-0.98%)
Nov 06, 2006	22.48	22.63	22.13	22.58	11,482,237	+0.07(+0.29%)
Nov 03, 2006	22.35	22.80	22.19	22.52	11,223,949	+0.33(+1.49%)
Nov 02, 2006	21.96	22.33	21.73	22.18	7,093,255	+0.21(+0.94%)
Nov 01, 2006	22.46	22.73	21.75	21.98	12,444,499	-0.29(-1.31%)
Oct 31, 2006	21.92	22.37	21.86	22.27	9,759,236	+0.47(+2.16%)
Oct 30, 2006	21.68	22.11	21.59	21.80	7,142,686	+0.06(+0.25%)
Oct 27, 2006	21.84	22.33	21.71	21.74	10,582,170	-0.13(-0.59%)
Oct 26, 2006	22.12	22.14	21.51	21.87	7,734,220	-0.14(-0.62%)
Oct 25, 2006	21.82	22.25	21.66	22.01	11,293,749	-0.02(-0.08%)
Oct 24, 2006	21.15	22.08	20.99	22.03	13,529,522	+0.47(+2.17%)
Oct 23, 2006	20.62	21.58	20.49	21.56	11,664,205	+0.76(+3.65%)
Oct 20, 2006	21.36	21.40	20.80	20.80	7,972,953	-0.60(-2.80%)
Oct 19, 2006	20.84	21.46	20.80	21.40	8,603,054	+0.63(+3.01%)
Oct 18, 2006	21.39	21.60	20.62	20.77	9,676,942	-0.58(-2.71%)
Oct 17, 2006	21.10	21.35	20.57	21.35	13,674,554	+0.00(+0.00%)
Oct 16, 2006	20.95	21.37	20.82	21.35	10,434,693	+0.55(+2.64%)
Oct 13, 2006	20.38	20.81	20.28	20.80	10,292,106	+0.55(+2.73%)
Oct 12, 2006	19.63	20.25	19.49	20.25	9,538,972	+0.53(+2.71%)
Oct 11, 2006	19.85	20.43	19.66	19.72	13,233,212	-0.31(-1.54%)
Oct 10, 2006	19.42	20.18	19.33	20.03	10,184,282	+0.24(+1.19%)
Oct 09, 2006	19.98	20.16	19.65	19.79	11,102,003	+0.35(+1.82%)
Oct 06, 2006	19.15	19.67	18.91	19.44	12,376,600	+0.42(+2.23%)
Oct 05, 2006	18.59	19.14	18.50	19.01	14,553,165	+0.96(+5.30%)
Oct 04, 2006	18.32	18.50	17.53	18.06	19,212,384	-0.17(-0.93%)
Oct 03, 2006	19.18	19.22	18.15	18.23	20,115,710	-1.46(-7.43%)

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.