Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	24.55	24.55	23.90	24.09	150,431	-0.51(-2.07%)
Dec 28, 2006	23.86	25.00	23.86	24.60	269,450	+0.66(+2.77%)
Dec 27, 2006	23.91	23.93	23.71	23.93	85,654	+0.09(+0.36%)
Dec 26, 2006	23.29	23.85	23.29	23.85	101,146	+0.47(+2.03%)
Dec 22, 2006	23.56	23.63	23.23	23.37	92,592	-0.12(-0.51%)
Dec 21, 2006	23.71	23.92	23.34	23.49	105,567	-0.10(-0.44%)
Dec 20, 2006	23.45	23.72	23.41	23.60	150,107	+0.22(+0.96%)
Dec 19, 2006	23.49	23.52	22.68	23.37	189,012	-0.28(-1.17%)
Dec 18, 2006	23.04	23.70	23.04	23.65	358,712	+0.75(+3.28%)
Dec 15, 2006	23.07	23.21	22.72	22.90	269,139	-0.16(-0.67%)
Dec 14, 2006	22.37	23.21	22.33	23.05	341,710	+0.80(+3.60%)
Dec 13, 2006	22.08	22.28	22.04	22.25	187,367	+0.22(+0.98%)
Dec 12, 2006	22.16	22.23	21.62	22.03	133,055	-0.08(-0.35%)
Dec 11, 2006	22.38	22.43	21.97	22.11	89,011	-0.22(-1.00%)
Dec 08, 2006	21.90	22.50	21.84	22.34	164,528	+0.34(+1.57%)
Dec 07, 2006	22.30	22.35	21.73	21.99	139,115	-0.21(-0.93%)
Dec 06, 2006	22.40	22.41	21.95	22.20	119,599	-0.14(-0.62%)
Dec 05, 2006	22.50	22.57	21.85	22.34	208,642	-0.09(-0.38%)
Dec 04, 2006	21.62	22.49	21.62	22.42	185,741	+0.93(+4.33%)
Dec 01, 2006	22.29	22.29	21.34	21.49	269,312	-0.77(-3.45%)
Nov 30, 2006	22.91	22.91	22.06	22.26	330,941	-0.59(-2.57%)
Nov 29, 2006	22.82	23.26	22.48	22.85	380,915	+0.21(+0.91%)
Nov 28, 2006	22.51	22.80	22.26	22.64	251,939	+0.09(+0.42%)
Nov 27, 2006	22.97	23.00	22.40	22.54	170,337	-0.30(-1.32%)
Nov 24, 2006	23.01	23.23	22.78	22.85	62,603	-0.06(-0.26%)
Nov 22, 2006	22.67	23.03	22.53	22.91	99,016	+0.28(+1.26%)
Nov 21, 2006	22.91	23.13	22.35	22.62	133,597	-0.24(-1.06%)
Nov 20, 2006	22.86	23.16	22.53	22.86	124,780	+0.17(+0.76%)
Nov 17, 2006	23.02	23.02	22.47	22.69	113,232	-0.28(-1.24%)
Nov 16, 2006	23.20	23.20	22.77	22.97	139,550	-0.22(-0.97%)
Nov 15, 2006	23.08	23.20	22.76	23.20	202,729	+0.12(+0.52%)
Nov 14, 2006	22.66	23.10	22.25	23.08	204,394	+0.58(+2.57%)
Nov 13, 2006	22.20	22.79	22.03	22.50	328,580	+0.48(+2.19%)
Nov 10, 2006	21.47	22.07	21.37	22.02	239,596	+0.69(+3.23%)
Nov 09, 2006	22.05	22.05	21.01	21.33	229,184	-0.49(-2.25%)
Nov 08, 2006	21.47	22.10	21.34	21.82	172,576	+0.34(+1.56%)
Nov 07, 2006	21.46	22.08	21.31	21.48	237,365	+0.19(+0.89%)
Nov 06, 2006	21.10	21.61	21.03	21.29	236,875	+0.35(+1.69%)
Nov 03, 2006	20.71	21.01	20.37	20.94	161,344	+0.19(+0.91%)
Nov 02, 2006	20.97	21.24	20.73	20.75	166,797	-0.23(-1.11%)
Nov 01, 2006	21.03	21.47	20.93	20.98	209,352	-0.12(-0.57%)
Oct 31, 2006	21.77	21.77	20.91	21.10	170,424	-0.28(-1.33%)
Oct 30, 2006	21.03	21.58	21.00	21.39	211,651	+0.31(+1.47%)
Oct 27, 2006	21.72	21.72	20.78	21.08	272,343	-0.61(-2.82%)
Oct 26, 2006	21.55	21.78	20.83	21.69	317,628	+0.20(+0.92%)
Oct 25, 2006	20.93	21.49	20.48	21.49	465,685	+0.61(+2.93%)
Oct 24, 2006	19.76	20.88	17.98	20.88	1,503,313	-0.24(-1.14%)
Oct 23, 2006	20.86	21.67	20.78	21.12	386,803	+0.28(+1.37%)
Oct 20, 2006	21.07	21.12	20.74	20.84	603,918	-0.23(-1.10%)
Oct 19, 2006	22.80	22.80	20.97	21.07	836,849	-1.69(-7.42%)
Oct 18, 2006	24.10	24.30	22.51	22.76	463,528	-1.16(-4.86%)
Oct 17, 2006	22.85	23.94	22.70	23.92	538,707	+0.76(+3.27%)
Oct 16, 2006	22.88	23.39	22.88	23.16	212,331	+0.13(+0.56%)
Oct 13, 2006	23.30	23.30	22.86	23.04	278,412	-0.18(-0.78%)
Oct 12, 2006	23.06	23.33	22.94	23.22	186,165	+0.28(+1.20%)
Oct 11, 2006	23.04	23.15	22.67	22.94	180,060	-0.17(-0.75%)
Oct 10, 2006	23.28	23.28	22.67	23.11	170,704	-0.09(-0.41%)
Oct 09, 2006	22.78	23.54	22.42	23.21	313,256	+0.46(+2.01%)
Oct 06, 2006	22.99	23.15	22.64	22.75	245,205	-0.33(-1.42%)
Oct 05, 2006	22.41	23.16	22.26	23.08	463,145	+0.72(+3.20%)
Oct 04, 2006	22.37	22.56	22.26	22.36	377,095	+0.02(+0.08%)
Oct 03, 2006	22.16	22.79	21.81	22.35	584,014	+0.03(+0.12%)

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.