Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	20.88	20.98	20.44	20.61	114,218	-0.19(-0.94%)
Dec 28, 2006	21.00	21.16	20.69	20.81	136,650	-0.13(-0.62%)
Dec 27, 2006	20.35	21.02	20.30	20.94	204,095	+0.67(+3.29%)
Dec 26, 2006	20.75	20.75	19.98	20.27	144,762	-0.19(-0.95%)
Dec 22, 2006	19.83	20.59	19.80	20.46	226,885	+0.68(+3.42%)
Dec 21, 2006	21.03	21.03	19.66	19.79	378,397	-1.28(-6.07%)
Dec 20, 2006	21.60	21.86	20.90	21.07	297,134	-0.53(-2.45%)
Dec 19, 2006	22.08	22.16	21.40	21.59	366,677	-0.57(-2.55%)
Dec 18, 2006	23.49	23.62	22.11	22.16	180,452	-1.24(-5.31%)
Dec 15, 2006	23.63	23.86	23.35	23.40	186,779	-0.02(-0.08%)
Dec 14, 2006	23.29	23.57	23.06	23.42	222,741	+0.13(+0.56%)
Dec 13, 2006	23.06	23.34	22.95	23.29	188,739	+0.31(+1.33%)
Dec 12, 2006	23.28	23.28	22.53	22.98	389,153	-0.52(-2.21%)
Dec 11, 2006	24.15	24.23	23.39	23.50	228,389	-0.65(-2.69%)
Dec 08, 2006	24.22	24.24	23.56	24.15	339,348	-0.06(-0.23%)
Dec 07, 2006	23.69	24.34	23.48	24.21	622,537	+0.70(+2.96%)
Dec 06, 2006	22.85	23.59	22.72	23.51	339,513	+0.55(+2.38%)
Dec 05, 2006	23.66	23.76	22.73	22.97	384,923	-0.65(-2.75%)
Dec 04, 2006	23.42	23.88	23.28	23.62	320,208	+0.19(+0.79%)
Dec 01, 2006	24.20	24.20	23.07	23.43	253,993	-0.62(-2.58%)
Nov 30, 2006	24.51	24.62	23.92	24.05	475,850	-0.65(-2.63%)
Nov 29, 2006	25.27	25.48	24.43	24.70	240,924	-0.29(-1.15%)
Nov 28, 2006	25.81	26.10	24.90	24.99	258,383	-0.95(-3.68%)
Nov 27, 2006	26.17	26.29	25.33	25.94	270,046	-0.37(-1.41%)
Nov 24, 2006	26.34	26.52	26.14	26.31	70,868	-0.16(-0.60%)
Nov 22, 2006	26.44	26.68	26.04	26.47	88,210	+0.06(+0.25%)
Nov 21, 2006	25.45	26.42	25.39	26.41	239,744	+1.03(+4.06%)
Nov 20, 2006	24.40	25.61	24.40	25.38	266,710	+1.22(+5.07%)
Nov 17, 2006	24.13	24.70	23.67	24.15	134,972	-0.04(-0.15%)
Nov 16, 2006	25.06	25.17	24.13	24.19	132,100	-0.75(-3.01%)
Nov 15, 2006	24.26	25.30	24.09	24.94	157,436	+0.73(+3.03%)
Nov 14, 2006	24.03	24.28	23.68	24.21	151,664	+0.20(+0.85%)
Nov 13, 2006	24.24	24.36	23.69	24.00	98,584	-0.44(-1.78%)
Nov 10, 2006	24.57	24.87	24.27	24.44	114,978	-0.16(-0.64%)
Nov 09, 2006	24.31	24.99	24.30	24.60	201,805	+0.41(+1.69%)
Nov 08, 2006	24.99	24.99	24.14	24.19	148,112	-0.20(-0.84%)
Nov 07, 2006	23.80	24.85	23.80	24.39	214,458	+0.52(+2.17%)
Nov 06, 2006	23.35	24.11	23.33	23.88	179,276	+0.62(+2.67%)
Nov 03, 2006	24.31	24.31	23.05	23.25	249,274	-0.87(-3.61%)
Nov 02, 2006	24.04	24.56	23.67	24.13	226,471	-0.11(-0.46%)
Nov 01, 2006	23.90	24.65	23.27	24.24	388,542	+1.34(+5.87%)
Oct 31, 2006	23.13	23.60	22.72	22.89	238,535	-0.29(-1.24%)
Oct 30, 2006	24.13	24.13	23.10	23.18	208,985	-0.94(-3.88%)
Oct 27, 2006	25.20	25.34	24.12	24.12	132,057	-1.08(-4.30%)
Oct 26, 2006	25.53	25.67	24.75	25.20	119,141	-0.19(-0.73%)
Oct 25, 2006	25.18	25.56	24.82	25.39	140,065	+0.26(+1.03%)
Oct 24, 2006	24.00	25.24	24.00	25.13	168,131	+1.06(+4.39%)
Oct 23, 2006	24.44	24.77	24.00	24.07	147,079	-0.41(-1.67%)
Oct 20, 2006	25.55	25.65	24.38	24.48	127,457	-0.97(-3.83%)
Oct 19, 2006	24.81	25.53	24.31	25.45	184,506	+0.51(+2.04%)
Oct 18, 2006	25.49	25.96	24.89	24.94	166,678	-0.40(-1.57%)
Oct 17, 2006	25.60	25.91	24.79	25.34	130,879	-0.55(-2.11%)
Oct 16, 2006	25.45	25.91	25.45	25.89	174,782	+0.54(+2.12%)
Oct 13, 2006	24.46	25.44	24.19	25.35	238,469	+0.83(+3.40%)
Oct 12, 2006	24.51	24.85	24.23	24.51	163,639	-0.05(-0.19%)
Oct 11, 2006	25.05	25.12	24.48	24.56	118,562	-0.73(-2.90%)
Oct 10, 2006	24.65	25.42	24.51	25.29	247,163	+0.76(+3.10%)
Oct 09, 2006	24.03	24.96	23.99	24.53	278,493	+0.50(+2.08%)
Oct 06, 2006	23.97	24.51	23.75	24.03	185,654	-0.03(-0.12%)
Oct 05, 2006	22.44	24.38	22.44	24.06	403,522	+1.71(+7.63%)
Oct 04, 2006	21.84	22.47	21.72	22.35	135,990	+0.44(+1.99%)
Oct 03, 2006	22.53	22.53	21.77	21.92	166,898	-0.83(-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.