Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.07	19.14	19.02	19.11	394,418	+0.07(+0.35%)
Dec 28, 2006	18.99	19.08	18.92	19.04	233,380	+0.09(+0.48%)
Dec 27, 2006	18.94	18.99	18.86	18.95	223,800	+0.13(+0.68%)
Dec 26, 2006	18.70	18.91	18.68	18.82	235,362	+0.28(+1.50%)
Dec 22, 2006	18.75	18.75	18.45	18.54	340,078	-0.17(-0.91%)
Dec 21, 2006	18.35	18.88	18.35	18.71	533,984	+0.44(+2.42%)
Dec 20, 2006	18.79	18.79	18.05	18.27	760,757	-0.52(-2.77%)
Dec 19, 2006	19.38	19.39	18.28	18.79	1,156,167	-0.74(-3.78%)
Dec 18, 2006	20.28	20.31	19.50	19.53	361,549	-0.78(-3.84%)
Dec 15, 2006	20.62	20.84	20.31	20.31	346,850	-0.30(-1.44%)
Dec 14, 2006	20.48	20.78	20.44	20.61	144,025	+0.23(+1.13%)
Dec 13, 2006	20.36	20.41	20.23	20.38	133,950	+0.14(+0.69%)
Dec 12, 2006	20.57	20.57	20.06	20.24	157,899	-0.31(-1.53%)
Dec 11, 2006	20.71	20.77	20.48	20.55	177,058	-0.19(-0.93%)
Dec 08, 2006	20.39	20.82	20.37	20.75	260,798	+0.35(+1.69%)
Dec 07, 2006	20.34	20.55	20.28	20.40	171,773	+0.08(+0.42%)
Dec 06, 2006	20.42	20.52	20.23	20.32	176,728	-0.12(-0.56%)
Dec 05, 2006	20.46	20.62	20.36	20.43	344,868	-0.03(-0.15%)
Dec 04, 2006	19.86	20.49	19.86	20.46	430,424	+0.60(+3.02%)
Dec 01, 2006	20.08	20.26	19.72	19.86	351,805	-0.18(-0.88%)
Nov 30, 2006	19.81	20.12	19.72	20.04	325,873	+0.24(+1.22%)
Nov 29, 2006	19.88	19.95	19.59	19.80	220,497	-0.11(-0.58%)
Nov 28, 2006	19.54	19.91	19.39	19.91	480,304	+0.36(+1.83%)
Nov 27, 2006	19.68	19.73	19.40	19.56	440,829	-0.22(-1.10%)
Nov 24, 2006	19.53	19.85	19.50	19.77	92,328	+0.10(+0.49%)
Nov 22, 2006	19.68	19.72	19.60	19.68	210,257	+0.00(+0.00%)
Nov 21, 2006	19.82	19.84	19.57	19.68	348,997	-0.09(-0.46%)
Nov 20, 2006	19.71	19.85	19.68	19.77	326,864	-0.03(-0.15%)
Nov 17, 2006	20.14	20.19	19.79	19.80	300,933	-0.34(-1.68%)
Nov 16, 2006	20.89	20.89	20.13	20.14	519,284	-0.51(-2.46%)
Nov 15, 2006	20.45	20.75	20.42	20.65	381,700	+0.20(+0.98%)
Nov 14, 2006	19.98	21.00	19.98	20.45	646,297	+0.47(+2.36%)
Nov 13, 2006	19.71	19.97	19.69	19.97	334,132	+0.29(+1.48%)
Nov 10, 2006	19.55	19.69	19.43	19.68	208,110	+0.23(+1.18%)
Nov 09, 2006	19.65	19.73	19.40	19.45	278,801	-0.19(-0.99%)
Nov 08, 2006	19.54	19.73	19.43	19.65	356,429	+0.13(+0.65%)
Nov 07, 2006	19.47	19.52	19.16	19.52	742,259	+0.33(+1.74%)
Nov 06, 2006	19.04	19.37	18.80	19.19	956,810	+0.68(+3.70%)
Nov 03, 2006	18.54	18.61	18.41	18.50	354,943	+0.04(+0.20%)
Nov 02, 2006	18.38	18.62	18.37	18.47	374,598	+0.09(+0.49%)
Nov 01, 2006	18.76	19.02	18.31	18.38	596,912	-0.36(-1.94%)
Oct 31, 2006	19.27	18.99	18.58	18.74	518,623	+0.27(+1.48%)
Oct 30, 2006	18.10	18.47	18.02	18.47	244,116	+0.37(+2.04%)
Oct 27, 2006	18.28	18.41	18.04	18.10	262,615	-0.27(-1.45%)
Oct 26, 2006	18.47	18.49	18.30	18.36	348,501	+0.01(+0.07%)
Oct 25, 2006	18.28	18.54	18.09	18.35	353,787	+0.08(+0.46%)
Oct 24, 2006	18.35	18.41	17.98	18.27	385,168	-0.16(-0.85%)
Oct 23, 2006	18.44	18.56	18.33	18.42	252,209	-0.07(-0.39%)
Oct 20, 2006	18.71	18.71	18.41	18.50	240,647	-0.18(-0.94%)
Oct 19, 2006	18.55	18.92	18.53	18.67	240,813	+0.16(+0.88%)
Oct 18, 2006	18.44	18.61	18.22	18.51	395,739	+0.19(+1.02%)
Oct 17, 2006	18.31	18.36	18.13	18.32	211,743	-0.07(-0.36%)
Oct 16, 2006	18.14	18.39	18.10	18.39	201,833	+0.28(+1.57%)
Oct 13, 2006	18.13	18.28	18.01	18.10	296,969	-0.01(-0.07%)
Oct 12, 2006	17.89	18.15	17.89	18.11	301,924	+0.24(+1.35%)
Oct 11, 2006	17.53	17.93	17.47	17.87	367,165	+0.17(+0.96%)
Oct 10, 2006	17.67	17.72	17.44	17.70	243,620	+0.04(+0.21%)
Oct 09, 2006	17.60	17.76	17.37	17.67	276,984	+0.13(+0.72%)
Oct 06, 2006	17.65	17.70	17.44	17.54	172,929	-0.10(-0.55%)
Oct 05, 2006	17.56	17.82	17.53	17.64	559,915	+0.09(+0.52%)
Oct 04, 2006	17.20	17.55	17.12	17.55	306,714	+0.28(+1.65%)
Oct 03, 2006	16.89	17.33	16.83	17.26	339,913	+0.32(+1.89%)

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.