Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	21.11	21.25	21.05	21.22	491,288	+0.09(+0.41%)
Dec 28, 2006	21.26	21.28	21.10	21.13	404,508	-0.07(-0.33%)
Dec 27, 2006	21.30	21.33	21.03	21.20	405,378	+0.29(+1.40%)
Dec 26, 2006	20.88	21.09	20.63	20.91	343,467	+0.17(+0.83%)
Dec 22, 2006	21.24	21.25	20.57	20.74	476,854	-0.14(-0.69%)
Dec 21, 2006	20.98	21.16	20.79	20.88	848,320	+0.36(+1.74%)
Dec 20, 2006	20.70	20.70	20.38	20.52	454,593	+0.26(+1.28%)
Dec 19, 2006	20.24	20.35	20.10	20.26	603,110	+0.16(+0.77%)
Dec 18, 2006	20.74	20.74	20.07	20.11	409,378	-0.52(-2.54%)
Dec 15, 2006	20.48	20.73	20.42	20.63	671,804	+0.23(+1.13%)
Dec 14, 2006	20.33	20.46	20.25	20.40	526,243	+0.21(+1.05%)
Dec 13, 2006	20.13	20.35	20.01	20.19	569,894	-0.15(-0.74%)
Dec 12, 2006	20.44	20.62	20.25	20.34	604,328	-0.52(-2.48%)
Dec 11, 2006	20.68	20.94	20.63	20.86	336,510	-0.10(-0.49%)
Dec 08, 2006	21.10	21.26	20.80	20.96	335,293	-0.06(-0.30%)
Dec 07, 2006	21.14	21.21	20.86	21.02	542,765	+0.29(+1.41%)
Dec 06, 2006	20.99	21.12	20.73	20.73	1,301,523	-0.38(-1.80%)
Dec 05, 2006	20.73	21.12	20.59	21.11	773,887	+0.51(+2.48%)
Dec 04, 2006	20.40	20.60	20.27	20.60	543,982	+0.33(+1.65%)
Dec 01, 2006	20.26	20.69	20.17	20.26	1,222,569	-0.01(-0.03%)
Nov 30, 2006	20.04	20.41	20.04	20.27	754,062	+0.21(+1.03%)
Nov 29, 2006	19.75	20.10	19.67	20.06	1,161,875	+0.18(+0.93%)
Nov 28, 2006	19.44	19.91	19.36	19.88	805,539	+0.39(+1.98%)
Nov 27, 2006	19.90	20.01	19.49	19.49	384,509	-0.36(-1.80%)
Nov 24, 2006	19.87	20.09	19.85	19.85	266,426	-0.24(-1.20%)
Nov 22, 2006	20.23	20.27	19.84	20.09	1,087,790	+0.29(+1.45%)
Nov 21, 2006	19.84	19.89	19.58	19.80	631,283	+0.82(+4.33%)
Nov 20, 2006	19.21	19.21	18.96	18.98	1,097,877	+0.39(+2.10%)
Nov 17, 2006	18.52	18.68	18.42	18.59	1,559,601	-0.64(-3.32%)
Nov 16, 2006	19.95	19.98	19.14	19.23	1,653,337	-0.74(-3.71%)
Nov 15, 2006	20.04	20.09	19.81	19.97	1,398,563	-0.37(-1.84%)
Nov 14, 2006	20.27	20.37	20.10	20.34	466,071	+0.39(+1.93%)
Nov 13, 2006	19.87	20.03	19.82	19.96	489,375	-0.17(-0.86%)
Nov 10, 2006	20.36	20.38	19.98	20.13	531,461	-0.43(-2.07%)
Nov 09, 2006	20.53	20.75	20.48	20.56	597,024	-0.21(-1.02%)
Nov 08, 2006	20.48	20.83	20.40	20.77	600,502	+0.32(+1.57%)
Nov 07, 2006	20.56	20.69	20.31	20.45	1,886,547	+0.38(+1.89%)
Nov 06, 2006	20.01	20.11	19.88	20.07	652,326	+0.43(+2.20%)
Nov 03, 2006	19.67	19.70	19.44	19.64	433,029	+0.32(+1.64%)
Nov 02, 2006	19.32	19.43	19.09	19.32	476,506	-0.16(-0.80%)
Nov 01, 2006	19.92	19.95	19.45	19.48	493,375	-0.20(-0.99%)
Oct 31, 2006	19.75	19.83	19.37	19.67	1,069,008	+0.43(+2.21%)
Oct 30, 2006	19.51	19.55	19.22	19.25	698,586	-0.06(-0.33%)
Oct 27, 2006	19.12	19.54	19.12	19.31	929,187	-0.25(-1.26%)
Oct 26, 2006	19.78	19.79	19.30	19.56	980,837	-0.25(-1.25%)
Oct 25, 2006	19.58	19.92	19.49	19.80	1,049,531	+0.20(+1.03%)
Oct 24, 2006	19.29	19.73	19.20	19.60	754,932	+0.07(+0.38%)
Oct 23, 2006	19.39	19.74	19.32	19.53	726,063	-0.34(-1.71%)
Oct 20, 2006	20.16	20.16	19.74	19.87	1,254,046	+0.04(+0.20%)
Oct 19, 2006	19.64	19.86	19.63	19.83	1,139,093	+0.20(+1.00%)
Oct 18, 2006	19.49	19.76	19.45	19.63	1,245,177	+0.47(+2.46%)
Oct 17, 2006	19.49	19.51	18.96	19.16	1,162,744	-0.15(-0.77%)
Oct 16, 2006	19.06	19.44	18.95	19.31	1,445,170	+0.14(+0.72%)
Oct 13, 2006	19.00	19.29	18.97	19.17	932,839	+0.24(+1.28%)
Oct 12, 2006	18.35	18.93	18.29	18.93	885,362	+0.77(+4.24%)
Oct 11, 2006	18.40	18.40	18.11	18.16	1,115,616	-0.67(-3.57%)
Oct 10, 2006	18.54	18.89	18.46	18.83	1,012,662	+0.58(+3.18%)
Oct 09, 2006	18.08	18.45	18.08	18.25	1,194,570	+0.41(+2.29%)
Oct 06, 2006	17.68	17.93	17.56	17.84	942,056	+0.05(+0.26%)
Oct 05, 2006	17.60	17.89	17.47	17.80	2,448,442	+0.10(+0.55%)
Oct 04, 2006	17.48	17.72	17.25	17.70	2,042,542	-0.22(-1.25%)
Oct 03, 2006	18.48	18.48	17.85	17.92	1,547,602	-0.85(-4.53%)

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.