Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.72	19.92	19.64	19.80	1,384,949	-0.08(-0.40%)
Dec 28, 2006	19.75	19.89	19.56	19.88	1,899,871	+0.19(+0.96%)
Dec 27, 2006	19.60	19.76	19.46	19.69	934,658	-0.02(-0.10%)
Dec 26, 2006	19.60	19.78	19.33	19.71	1,776,008	+0.00(+0.00%)
Dec 22, 2006	19.60	19.78	19.33	19.71	1,776,008	+0.16(+0.82%)
Dec 21, 2006	19.50	19.56	19.31	19.55	2,538,325	+0.18(+0.93%)
Dec 20, 2006	19.60	19.69	19.31	19.37	3,878,600	-0.19(-0.97%)
Dec 19, 2006	19.30	19.77	19.03	19.56	5,161,857	+0.11(+0.57%)
Dec 18, 2006	19.96	19.98	19.43	19.45	3,745,799	-0.56(-2.80%)
Dec 15, 2006	20.58	20.59	20.01	20.01	7,326,743	-0.46(-2.25%)
Dec 14, 2006	20.45	20.59	20.40	20.47	4,612,607	+0.10(+0.49%)
Dec 13, 2006	19.91	20.39	19.83	20.37	5,553,347	+0.58(+2.93%)
Dec 12, 2006	20.15	20.19	19.72	19.79	3,826,168	-0.32(-1.59%)
Dec 11, 2006	19.76	20.15	19.71	20.11	4,530,891	+0.29(+1.46%)
Dec 08, 2006	20.07	20.17	19.72	19.82	3,780,511	+0.02(+0.10%)
Dec 07, 2006	20.07	20.18	19.70	19.80	4,400,777	-0.40(-1.98%)
Dec 06, 2006	20.15	20.59	19.73	20.20	9,034,011	+0.09(+0.45%)
Dec 05, 2006	19.28	20.18	19.08	20.11	7,301,142	+0.93(+4.85%)
Dec 04, 2006	19.25	19.25	19.01	19.18	2,443,867	-0.07(-0.36%)
Dec 01, 2006	19.15	19.29	18.82	19.25	3,333,454	+0.08(+0.42%)
Nov 30, 2006	19.17	19.27	19.00	19.17	7,602,758	+0.23(+1.21%)
Nov 29, 2006	18.68	19.02	18.66	18.94	7,201,592	+0.37(+1.99%)
Nov 28, 2006	18.31	18.62	18.27	18.57	4,981,152	+0.24(+1.31%)
Nov 27, 2006	18.54	18.64	18.26	18.33	3,546,669	-0.09(-0.49%)
Nov 24, 2006	18.42	18.52	18.30	18.42	3,405,610	+0.15(+0.82%)
Nov 22, 2006	18.25	18.27	17.86	18.27	6,547,597	+0.05(+0.27%)
Nov 21, 2006	18.12	18.35	18.08	18.22	6,659,316	+0.22(+1.22%)
Nov 20, 2006	17.60	18.05	17.60	18.00	4,724,622	+0.15(+0.84%)
Nov 17, 2006	17.85	17.92	17.58	17.85	7,114,096	-0.14(-0.78%)
Nov 16, 2006	18.49	18.61	17.90	17.99	6,670,658	-0.32(-1.75%)
Nov 15, 2006	18.11	18.51	18.11	18.31	4,576,344	+0.23(+1.27%)
Nov 14, 2006	18.42	18.45	17.80	18.08	4,864,750	-0.19(-1.04%)
Nov 13, 2006	18.45	18.45	18.18	18.27	4,123,818	-0.29(-1.56%)
Nov 10, 2006	18.41	18.56	18.27	18.56	3,114,697	+0.04(+0.22%)
Nov 09, 2006	18.84	18.95	18.46	18.52	5,899,293	-0.08(-0.43%)
Nov 08, 2006	18.17	18.60	18.00	18.60	5,933,056	+0.51(+2.82%)
Nov 07, 2006	18.30	18.30	17.88	18.09	4,902,419	-0.09(-0.50%)
Nov 06, 2006	18.21	18.41	18.11	18.18	3,587,689	+0.02(+0.11%)
Nov 03, 2006	18.02	18.21	17.89	18.16	3,426,139	+0.38(+2.14%)
Nov 02, 2006	18.29	18.29	17.64	17.78	5,659,007	-0.51(-2.79%)
Nov 01, 2006	18.25	18.60	18.01	18.29	3,405,231	-0.16(-0.87%)
Oct 31, 2006	18.20	18.65	18.15	18.45	4,071,217	+0.05(+0.27%)
Oct 30, 2006	18.75	18.75	18.35	18.40	2,328,742	-0.42(-2.23%)
Oct 27, 2006	18.92	19.20	18.71	18.82	2,942,833	-0.04(-0.21%)
Oct 26, 2006	19.41	19.50	18.80	18.86	5,706,479	-0.49(-2.53%)
Oct 25, 2006	19.19	19.69	18.97	19.35	5,812,139	+0.15(+0.78%)
Oct 24, 2006	19.06	19.21	18.89	19.20	3,333,695	+0.09(+0.47%)
Oct 23, 2006	18.81	19.15	18.65	19.11	1,950,882	+0.21(+1.11%)
Oct 20, 2006	19.06	19.10	18.65	18.90	3,716,174	+0.11(+0.59%)
Oct 19, 2006	18.68	19.10	18.45	18.79	3,959,948	+0.38(+2.06%)
Oct 18, 2006	18.70	19.08	18.33	18.41	3,269,015	-0.27(-1.45%)
Oct 17, 2006	19.16	19.20	18.32	18.68	3,806,551	-0.30(-1.58%)
Oct 16, 2006	18.45	19.08	18.26	18.98	3,680,644	+0.53(+2.87%)
Oct 13, 2006	17.98	18.47	17.93	18.45	4,452,222	+0.66(+3.71%)
Oct 12, 2006	17.55	18.03	17.55	17.79	3,686,206	+0.34(+1.95%)
Oct 11, 2006	18.19	18.19	17.45	17.45	4,001,999	-0.78(-4.28%)
Oct 10, 2006	17.50	18.25	17.50	18.23	4,378,607	+0.42(+2.36%)
Oct 09, 2006	17.80	17.90	17.41	17.81	2,904,395	+0.00(+0.00%)
Oct 06, 2006	17.80	17.90	17.41	17.81	2,904,395	-0.01(-0.06%)
Oct 05, 2006	17.59	17.96	17.46	17.82	7,552,940	+0.74(+4.33%)
Oct 04, 2006	16.98	17.08	16.12	17.08	10,130,521	+0.23(+1.36%)
Oct 03, 2006	17.40	17.40	16.84	16.85	6,006,398	-0.83(-4.69%)

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.