Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	23.31	23.34	23.15	23.16	101,934	-0.24(-1.02%)
Dec 28, 2006	23.14	23.40	23.14	23.40	115,796	+0.19(+0.83%)
Dec 27, 2006	23.21	23.31	23.12	23.21	133,283	-0.08(-0.34%)
Dec 26, 2006	23.38	23.45	23.24	23.29	121,767	-0.07(-0.28%)
Dec 22, 2006	23.16	23.38	23.16	23.35	123,899	+0.14(+0.61%)
Dec 21, 2006	23.22	23.39	23.21	23.21	115,796	-0.08(-0.36%)
Dec 20, 2006	23.33	23.45	23.29	23.30	107,052	-0.07(-0.28%)
Dec 19, 2006	23.50	23.56	23.31	23.36	295,141	-0.09(-0.40%)
Dec 18, 2006	23.57	23.62	23.39	23.46	133,709	-0.11(-0.48%)
Dec 15, 2006	23.40	23.59	23.26	23.57	279,147	+0.24(+1.03%)
Dec 14, 2006	23.33	23.39	23.28	23.33	117,715	+0.01(+0.04%)
Dec 13, 2006	23.31	23.40	23.19	23.32	191,927	-0.03(-0.14%)
Dec 12, 2006	23.39	23.42	23.31	23.35	121,980	-0.05(-0.20%)
Dec 11, 2006	23.32	23.40	23.26	23.40	187,022	-0.00(-0.02%)
Dec 08, 2006	23.71	23.73	23.26	23.40	189,794	-0.25(-1.05%)
Dec 07, 2006	23.70	23.80	23.64	23.65	119,634	-0.11(-0.45%)
Dec 06, 2006	23.68	23.80	23.59	23.76	124,966	+0.11(+0.46%)
Dec 05, 2006	23.50	23.68	23.50	23.65	101,081	+0.11(+0.46%)
Dec 04, 2006	23.56	23.68	23.49	23.54	171,028	-0.02(-0.08%)
Dec 01, 2006	23.42	23.56	23.40	23.56	126,672	+0.09(+0.38%)
Nov 30, 2006	23.56	23.56	23.36	23.47	194,486	-0.08(-0.36%)
Nov 29, 2006	23.45	23.56	23.38	23.56	145,225	+0.11(+0.48%)
Nov 28, 2006	23.33	23.45	23.29	23.45	115,583	+0.01(+0.06%)
Nov 27, 2006	23.33	23.44	23.31	23.43	148,423	+0.04(+0.16%)
Nov 24, 2006	23.29	23.39	23.26	23.39	31,561	+0.10(+0.44%)
Nov 22, 2006	23.33	23.35	23.21	23.29	133,922	-0.09(-0.38%)
Nov 21, 2006	23.10	23.38	23.10	23.38	131,363	+0.17(+0.75%)
Nov 20, 2006	23.24	23.26	23.10	23.21	163,991	-0.09(-0.40%)
Nov 17, 2006	23.14	23.32	23.12	23.30	176,786	-0.03(-0.12%)
Nov 16, 2006	23.44	23.54	23.30	23.33	164,844	-0.15(-0.62%)
Nov 15, 2006	23.43	23.61	23.40	23.47	212,399	+0.12(+0.52%)
Nov 14, 2006	23.37	23.42	23.30	23.35	166,976	-0.05(-0.20%)
Nov 13, 2006	23.44	23.49	23.31	23.40	146,078	-0.01(-0.06%)
Nov 10, 2006	23.45	23.49	23.24	23.41	116,222	-0.09(-0.38%)
Nov 09, 2006	23.68	23.68	23.49	23.50	140,533	-0.04(-0.18%)
Nov 08, 2006	23.47	23.63	23.45	23.54	144,158	+0.00(+0.02%)
Nov 07, 2006	23.40	23.56	23.40	23.54	205,362	+0.04(+0.18%)
Nov 06, 2006	23.45	23.52	23.40	23.50	202,376	+0.00(+0.00%)
Nov 03, 2006	23.28	23.50	23.25	23.50	253,557	+0.33(+1.44%)
Nov 02, 2006	23.19	23.33	23.05	23.16	277,868	-0.47(-1.98%)
Nov 01, 2006	23.21	23.64	23.21	23.63	332,247	+0.44(+1.90%)
Oct 31, 2006	23.33	23.36	23.04	23.19	317,959	-0.13(-0.56%)
Oct 30, 2006	23.91	23.91	23.31	23.32	274,669	-0.36(-1.51%)
Oct 27, 2006	23.54	23.77	23.49	23.68	218,157	+0.02(+0.10%)
Oct 26, 2006	23.61	23.66	23.39	23.66	167,829	+0.05(+0.22%)
Oct 25, 2006	23.52	23.63	23.39	23.61	232,445	+0.07(+0.28%)
Oct 24, 2006	23.54	23.61	23.33	23.54	185,316	+0.00(+0.00%)
Oct 23, 2006	23.35	23.56	23.33	23.54	184,250	+0.14(+0.58%)
Oct 20, 2006	23.47	23.54	23.35	23.40	194,486	-0.06(-0.26%)
Oct 19, 2006	23.07	23.50	23.07	23.47	279,787	+0.28(+1.21%)
Oct 18, 2006	23.21	23.24	22.98	23.18	361,037	+0.21(+0.90%)
Oct 17, 2006	22.86	22.98	22.72	22.98	288,104	+0.12(+0.51%)
Oct 16, 2006	22.67	22.86	22.58	22.86	155,461	+0.20(+0.89%)
Oct 13, 2006	22.50	22.70	22.47	22.66	158,446	+0.19(+0.83%)
Oct 12, 2006	22.41	22.48	22.29	22.47	146,504	+0.16(+0.74%)
Oct 11, 2006	22.39	22.39	22.19	22.31	160,152	+0.09(+0.42%)
Oct 10, 2006	22.09	22.23	22.03	22.21	141,813	+0.14(+0.64%)
Oct 09, 2006	22.09	22.11	21.92	22.07	163,778	+0.06(+0.28%)
Oct 06, 2006	22.04	22.10	21.97	22.01	160,152	+0.01(+0.04%)
Oct 05, 2006	21.83	22.02	21.72	22.00	200,884	+0.10(+0.47%)
Oct 04, 2006	21.62	21.90	21.62	21.90	255,690	+0.21(+0.97%)
Oct 03, 2006	21.79	21.81	21.66	21.69	192,993	-0.15(-0.67%)

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.