Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	23.15	23.50	22.76	23.27	147,809	+0.04(+0.17%)
Dec 28, 2006	23.37	23.67	23.00	23.23	101,983	-0.24(-1.02%)
Dec 27, 2006	23.15	23.57	22.66	23.47	126,523	+0.41(+1.78%)
Dec 26, 2006	23.10	23.50	23.06	23.06	97,471	+0.00(+0.00%)
Dec 22, 2006	22.71	23.26	22.50	23.06	65,141	+0.41(+1.81%)
Dec 21, 2006	22.73	23.57	22.26	22.65	121,221	-0.13(-0.57%)
Dec 20, 2006	22.90	22.92	22.53	22.78	72,962	-0.06(-0.26%)
Dec 19, 2006	23.81	23.81	22.30	22.84	166,707	-1.16(-4.83%)
Dec 18, 2006	22.98	24.22	22.90	24.00	196,643	+0.93(+4.03%)
Dec 15, 2006	23.93	23.97	22.96	23.07	139,218	-0.74(-3.11%)
Dec 14, 2006	23.37	23.99	23.37	23.81	104,948	+0.62(+2.67%)
Dec 13, 2006	23.08	23.38	22.95	23.19	111,347	+0.22(+0.96%)
Dec 12, 2006	22.64	23.54	22.60	22.97	70,275	+0.22(+0.97%)
Dec 11, 2006	23.04	23.24	22.62	22.75	137,429	-0.19(-0.83%)
Dec 08, 2006	23.04	23.19	22.65	22.94	112,156	-0.27(-1.16%)
Dec 07, 2006	23.40	23.40	23.00	23.21	139,641	-0.22(-0.94%)
Dec 06, 2006	23.69	23.76	22.63	23.43	123,128	-0.45(-1.88%)
Dec 05, 2006	22.81	24.00	22.81	23.88	205,455	+1.20(+5.29%)
Dec 04, 2006	21.79	22.85	21.79	22.68	114,034	+0.85(+3.89%)
Dec 01, 2006	21.37	21.99	21.00	21.83	409,573	+0.47(+2.20%)
Nov 30, 2006	22.44	22.44	21.30	21.36	488,800	-1.31(-5.78%)
Nov 29, 2006	24.35	24.50	22.12	22.67	413,769	-1.69(-6.94%)
Nov 28, 2006	24.49	24.49	23.87	24.36	131,297	-0.08(-0.33%)
Nov 27, 2006	25.00	25.00	23.51	24.44	110,835	-0.89(-3.51%)
Nov 24, 2006	24.78	25.33	24.74	25.33	15,697	+0.26(+1.04%)
Nov 22, 2006	24.95	25.14	24.73	25.07	24,746	+0.37(+1.50%)
Nov 21, 2006	24.85	25.00	24.20	24.70	81,112	-0.15(-0.60%)
Nov 20, 2006	24.66	24.95	24.07	24.85	48,370	+0.42(+1.72%)
Nov 17, 2006	24.43	24.54	23.93	24.43	138,388	+0.04(+0.16%)
Nov 16, 2006	24.10	24.57	23.45	24.39	87,005	+0.29(+1.20%)
Nov 15, 2006	23.90	24.10	23.50	24.10	96,504	+0.34(+1.43%)
Nov 14, 2006	23.35	23.86	23.13	23.76	92,478	+0.42(+1.80%)
Nov 13, 2006	23.50	23.50	23.11	23.34	135,583	-0.13(-0.55%)
Nov 10, 2006	23.50	23.50	23.10	23.47	91,081	+0.29(+1.25%)
Nov 09, 2006	22.81	23.44	22.78	23.18	162,308	+0.48(+2.11%)
Nov 08, 2006	23.46	23.48	22.38	22.70	361,764	-0.90(-3.81%)
Nov 07, 2006	22.50	23.67	22.03	23.60	505,831	+0.33(+1.42%)
Nov 06, 2006	23.40	23.64	23.10	23.27	182,787	+0.03(+0.13%)
Nov 03, 2006	23.21	23.72	23.00	23.24	384,135	-0.47(-1.98%)
Nov 02, 2006	23.93	24.05	23.03	23.71	351,148	-0.31(-1.29%)
Nov 01, 2006	24.03	24.42	23.85	24.02	242,334	+0.00(+0.00%)
Oct 31, 2006	24.14	24.14	23.63	24.02	162,882	-0.17(-0.70%)
Oct 30, 2006	24.12	24.38	23.50	24.19	183,255	+0.07(+0.29%)
Oct 27, 2006	24.30	24.61	23.88	24.12	198,847	-0.11(-0.45%)
Oct 26, 2006	23.60	24.97	23.00	24.23	296,853	+0.98(+4.22%)
Oct 25, 2006	23.66	23.69	23.05	23.25	268,699	-0.30(-1.27%)
Oct 24, 2006	22.19	23.73	22.00	23.55	254,527	+1.38(+6.22%)
Oct 23, 2006	22.06	22.36	21.97	22.17	285,386	+0.13(+0.59%)
Oct 20, 2006	22.58	22.58	21.95	22.04	248,232	-0.42(-1.87%)
Oct 19, 2006	21.95	22.91	21.95	22.46	185,533	+0.41(+1.86%)
Oct 18, 2006	22.09	22.18	21.90	22.05	105,898	+0.02(+0.09%)
Oct 17, 2006	22.21	22.38	21.60	22.03	280,963	-0.44(-1.96%)
Oct 16, 2006	21.89	22.67	21.69	22.47	139,638	+0.54(+2.46%)
Oct 13, 2006	22.30	22.54	21.67	21.93	201,582	-0.38(-1.70%)
Oct 12, 2006	21.00	22.31	20.95	22.31	401,930	+1.45(+6.95%)
Oct 11, 2006	20.60	21.04	20.60	20.86	337,217	+0.26(+1.26%)
Oct 10, 2006	20.75	20.81	20.31	20.60	131,021	-0.20(-0.96%)
Oct 09, 2006	20.25	21.00	20.25	20.80	82,473	+0.43(+2.11%)
Oct 06, 2006	20.35	20.88	20.28	20.37	97,311	-0.13(-0.63%)
Oct 05, 2006	20.50	20.59	20.12	20.50	247,053	-0.09(-0.44%)
Oct 04, 2006	20.21	20.79	20.21	20.59	181,154	+0.25(+1.23%)
Oct 03, 2006	20.27	20.75	20.01	20.34	232,440	-0.06(-0.29%)

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.