Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	23.59	23.65	23.50	23.65	2,011,241	+0.05(+0.19%)
Dec 28, 2006	23.68	23.70	23.52	23.61	2,323,634	+0.06(+0.24%)
Dec 27, 2006	23.22	23.71	23.17	23.55	4,939,853	+0.44(+1.92%)
Dec 26, 2006	23.05	23.14	23.00	23.11	1,082,778	+0.17(+0.73%)
Dec 22, 2006	22.96	22.98	22.77	22.94	2,446,056	+0.05(+0.22%)
Dec 21, 2006	22.82	22.91	22.64	22.89	3,690,280	+0.01(+0.02%)
Dec 20, 2006	22.95	23.05	22.80	22.88	6,010,746	-0.44(-1.88%)
Dec 19, 2006	23.01	23.36	22.90	23.32	4,867,747	+0.06(+0.24%)
Dec 18, 2006	23.61	23.67	23.25	23.27	5,297,016	-0.25(-1.07%)
Dec 15, 2006	23.57	23.64	23.35	23.52	6,682,678	+0.14(+0.60%)
Dec 14, 2006	23.37	23.55	23.33	23.38	4,466,608	+0.16(+0.70%)
Dec 13, 2006	23.17	23.22	22.94	23.22	4,586,257	+0.18(+0.77%)
Dec 12, 2006	23.28	23.28	22.87	23.04	5,594,354	-0.28(-1.19%)
Dec 11, 2006	23.27	23.35	23.21	23.32	3,611,043	+0.05(+0.20%)
Dec 08, 2006	23.16	23.37	23.04	23.27	5,624,860	+0.22(+0.96%)
Dec 07, 2006	23.32	23.32	22.97	23.05	5,306,722	-0.08(-0.35%)
Dec 06, 2006	23.11	23.34	22.99	23.13	6,182,889	-0.12(-0.52%)
Dec 05, 2006	22.95	23.25	22.85	23.25	10,125,739	+0.45(+1.97%)
Dec 04, 2006	22.09	22.80	22.08	22.80	8,259,700	+0.63(+2.85%)
Dec 01, 2006	21.97	22.50	21.93	22.17	10,496,570	-0.22(-0.99%)
Nov 30, 2006	22.31	22.53	22.12	22.39	7,858,957	-0.12(-0.54%)
Nov 29, 2006	22.01	22.51	22.01	22.51	9,206,982	+0.66(+3.03%)
Nov 28, 2006	21.50	21.85	21.36	21.85	10,052,643	+0.42(+1.98%)
Nov 27, 2006	22.15	22.22	21.36	21.43	8,186,999	-0.88(-3.96%)
Nov 24, 2006	22.05	22.34	22.02	22.31	2,638,009	+0.01(+0.05%)
Nov 22, 2006	22.26	22.39	22.02	22.30	5,510,164	+0.02(+0.07%)
Nov 21, 2006	21.86	22.29	21.82	22.29	5,424,390	+0.46(+2.13%)
Nov 20, 2006	21.88	22.00	21.68	21.82	4,165,704	+0.03(+0.12%)
Nov 17, 2006	21.58	21.89	21.46	21.80	5,444,001	-0.05(-0.21%)
Nov 16, 2006	22.36	22.39	21.84	21.84	5,437,464	-0.50(-2.26%)
Nov 15, 2006	22.12	22.45	22.08	22.35	4,529,602	+0.27(+1.23%)
Nov 14, 2006	22.01	22.15	21.84	22.08	5,202,327	+0.44(+2.05%)
Nov 13, 2006	21.47	21.66	21.38	21.63	8,088,151	-0.16(-0.74%)
Nov 10, 2006	22.01	22.02	21.72	21.79	5,664,281	-0.09(-0.39%)
Nov 09, 2006	22.30	22.46	21.85	21.88	7,164,441	-0.31(-1.39%)
Nov 08, 2006	21.76	22.19	21.62	22.19	6,273,814	+0.31(+1.43%)
Nov 07, 2006	22.11	22.20	21.87	21.87	6,139,110	-0.28(-1.25%)
Nov 06, 2006	21.86	22.21	21.85	22.15	7,928,487	+0.49(+2.28%)
Nov 03, 2006	21.56	21.71	21.48	21.66	7,399,776	+0.35(+1.66%)
Nov 02, 2006	21.23	21.35	21.01	21.30	7,426,915	+0.00(+0.00%)
Nov 01, 2006	21.38	21.58	21.27	21.30	10,388,213	+0.11(+0.52%)
Oct 31, 2006	21.05	21.24	20.89	21.19	13,622,086	+0.42(+2.04%)
Oct 30, 2006	20.90	20.98	20.72	20.77	9,321,876	-0.36(-1.70%)
Oct 27, 2006	21.19	21.46	21.12	21.13	7,001,213	-0.24(-1.11%)
Oct 26, 2006	21.50	21.52	21.18	21.36	5,647,443	-0.05(-0.24%)
Oct 25, 2006	21.09	21.42	21.06	21.41	5,787,693	+0.31(+1.48%)
Oct 24, 2006	21.07	21.18	20.89	21.10	4,109,842	+0.10(+0.46%)
Oct 23, 2006	20.55	21.03	20.55	21.01	4,172,241	+0.19(+0.92%)
Oct 20, 2006	20.80	20.84	20.63	20.81	5,829,887	-0.09(-0.43%)
Oct 19, 2006	20.69	21.02	20.69	20.90	4,594,973	+0.01(+0.05%)
Oct 18, 2006	21.18	21.25	20.80	20.89	11,016,565	-0.03(-0.12%)
Oct 17, 2006	21.01	21.01	20.70	20.92	4,751,467	-0.26(-1.22%)
Oct 16, 2006	20.95	21.19	20.83	21.18	4,104,890	+0.20(+0.94%)
Oct 13, 2006	20.90	21.11	20.87	20.98	5,654,772	+0.11(+0.53%)
Oct 12, 2006	20.49	20.92	20.49	20.87	7,656,703	+0.43(+2.10%)
Oct 11, 2006	20.30	20.59	20.17	20.44	7,909,669	-0.17(-0.83%)
Oct 10, 2006	20.50	20.64	20.44	20.61	5,551,764	+0.29(+1.44%)
Oct 09, 2006	20.07	20.55	20.07	20.32	5,444,595	+0.24(+1.21%)
Oct 06, 2006	19.80	20.09	19.71	20.08	4,610,622	-0.02(-0.08%)
Oct 05, 2006	20.02	20.32	19.89	20.09	7,063,018	+0.18(+0.89%)
Oct 04, 2006	19.28	20.00	19.23	19.91	8,341,116	+0.69(+3.57%)
Oct 03, 2006	19.55	19.62	19.20	19.23	8,620,230	-0.55(-2.76%)

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.