Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	21.93	22.03	21.78	21.82	139,918	-0.25(-1.13%)
Dec 28, 2006	22.39	22.53	22.03	22.07	133,534	-0.42(-1.86%)
Dec 27, 2006	22.46	22.73	22.43	22.49	62,093	+0.13(+0.58%)
Dec 26, 2006	22.39	22.59	22.30	22.36	87,167	-0.10(-0.43%)
Dec 22, 2006	22.75	22.77	22.38	22.46	50,379	-0.23(-1.03%)
Dec 21, 2006	22.74	22.92	22.63	22.69	90,116	+0.02(+0.07%)
Dec 20, 2006	23.26	23.26	22.53	22.67	167,317	-0.55(-2.36%)
Dec 19, 2006	23.17	23.27	22.96	23.22	38,391	-0.04(-0.17%)
Dec 18, 2006	23.83	23.87	23.21	23.26	112,236	-0.44(-1.87%)
Dec 15, 2006	23.65	23.82	23.56	23.70	131,095	+0.13(+0.55%)
Dec 14, 2006	23.91	24.28	23.50	23.58	139,584	-0.27(-1.11%)
Dec 13, 2006	23.97	24.11	23.58	23.84	91,951	+0.09(+0.37%)
Dec 12, 2006	24.03	24.03	23.45	23.75	127,241	-0.23(-0.97%)
Dec 11, 2006	23.82	24.01	23.66	23.99	68,782	+0.20(+0.85%)
Dec 08, 2006	23.55	23.94	23.40	23.78	61,673	+0.27(+1.13%)
Dec 07, 2006	23.82	23.82	23.41	23.52	67,930	-0.15(-0.65%)
Dec 06, 2006	23.68	23.82	22.96	23.67	197,252	-0.11(-0.47%)
Dec 05, 2006	23.54	24.20	23.54	23.78	159,016	+0.26(+1.09%)
Dec 04, 2006	22.58	23.60	22.58	23.53	138,178	+0.94(+4.17%)
Dec 01, 2006	22.58	22.87	22.35	22.59	166,571	-0.05(-0.21%)
Nov 30, 2006	23.28	23.39	22.61	22.63	207,606	-0.63(-2.70%)
Nov 29, 2006	23.33	23.68	23.05	23.26	288,958	+0.11(+0.49%)
Nov 28, 2006	23.25	23.34	23.08	23.15	188,787	-0.11(-0.48%)
Nov 27, 2006	23.99	24.13	23.08	23.26	146,455	-0.79(-3.28%)
Nov 24, 2006	24.04	24.15	23.87	24.05	19,395	-0.10(-0.40%)
Nov 22, 2006	24.48	24.48	24.12	24.15	62,342	-0.23(-0.96%)
Nov 21, 2006	24.56	24.57	24.26	24.38	86,687	-0.15(-0.62%)
Nov 20, 2006	24.63	24.69	24.33	24.53	48,039	-0.18(-0.72%)
Nov 17, 2006	24.73	24.81	24.39	24.71	44,690	-0.05(-0.20%)
Nov 16, 2006	24.95	24.95	24.37	24.76	115,590	-0.10(-0.39%)
Nov 15, 2006	24.96	24.99	24.81	24.85	92,180	-0.02(-0.10%)
Nov 14, 2006	24.95	24.99	24.74	24.88	169,132	-0.01(-0.03%)
Nov 13, 2006	25.12	25.19	24.81	24.89	96,430	-0.31(-1.25%)
Nov 10, 2006	24.99	25.43	24.86	25.20	126,939	+0.23(+0.93%)
Nov 09, 2006	25.53	25.53	24.74	24.97	102,785	-0.56(-2.18%)
Nov 08, 2006	24.98	25.60	24.91	25.52	97,807	+0.47(+1.90%)
Nov 07, 2006	25.56	25.63	25.02	25.05	95,448	-0.34(-1.33%)
Nov 06, 2006	25.44	25.82	25.33	25.39	103,723	+0.13(+0.51%)
Nov 03, 2006	25.20	25.44	24.93	25.26	76,900	+0.14(+0.58%)
Nov 02, 2006	25.10	25.43	24.89	25.11	115,693	+0.11(+0.45%)
Nov 01, 2006	25.43	25.76	24.98	25.00	131,163	-0.30(-1.18%)
Oct 31, 2006	25.74	25.74	25.06	25.30	69,711	-0.31(-1.23%)
Oct 30, 2006	25.27	25.82	25.10	25.61	134,018	+0.32(+1.27%)
Oct 27, 2006	24.59	26.01	24.55	25.29	414,649	+0.68(+2.78%)
Oct 26, 2006	23.31	24.92	23.29	24.61	861,131	+0.27(+1.12%)
Oct 25, 2006	24.98	25.01	24.33	24.33	256,166	-0.52(-2.07%)
Oct 24, 2006	24.69	24.98	24.52	24.85	195,474	+0.18(+0.72%)
Oct 23, 2006	24.51	25.10	24.42	24.67	185,890	+0.14(+0.59%)
Oct 20, 2006	24.51	24.75	24.35	24.52	105,865	+0.02(+0.07%)
Oct 19, 2006	24.39	24.52	24.21	24.51	109,294	+0.00(+0.00%)
Oct 18, 2006	24.48	24.71	24.17	24.51	160,103	+0.10(+0.40%)
Oct 17, 2006	24.33	24.44	23.78	24.41	177,703	+0.03(+0.13%)
Oct 16, 2006	24.16	24.44	23.96	24.38	158,714	+0.27(+1.10%)
Oct 13, 2006	23.90	24.32	23.84	24.11	206,710	-0.03(-0.13%)
Oct 12, 2006	23.70	24.15	23.53	24.15	168,587	+0.64(+2.70%)
Oct 11, 2006	23.26	23.82	23.13	23.51	430,969	+0.06(+0.27%)
Oct 10, 2006	23.53	23.53	23.26	23.45	112,520	+0.00(+0.00%)
Oct 09, 2006	22.83	23.58	22.71	23.45	205,124	+0.47(+2.07%)
Oct 06, 2006	22.93	23.15	22.60	22.97	114,073	-0.22(-0.94%)
Oct 05, 2006	22.54	23.29	22.50	23.19	88,286	+0.58(+2.56%)
Oct 04, 2006	21.96	22.71	21.88	22.61	128,718	+0.65(+2.97%)
Oct 03, 2006	21.73	22.03	21.62	21.96	162,673	+0.15(+0.70%)

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.