Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	20.26	20.42	20.19	20.21	1,345,544	-0.06(-0.29%)
Dec 28, 2006	20.23	20.41	20.18	20.26	947,516	-0.10(-0.47%)
Dec 27, 2006	20.24	20.38	20.21	20.36	911,118	+0.20(+1.00%)
Dec 26, 2006	20.06	20.34	20.06	20.16	933,720	+0.06(+0.29%)
Dec 22, 2006	20.10	20.19	20.06	20.10	1,206,410	+0.02(+0.10%)
Dec 21, 2006	19.99	20.27	19.99	20.08	2,606,257	-0.09(-0.46%)
Dec 20, 2006	20.10	20.25	20.05	20.17	1,859,516	+0.11(+0.53%)
Dec 19, 2006	19.90	20.13	19.81	20.07	1,583,010	+0.16(+0.82%)
Dec 18, 2006	20.07	20.07	19.85	19.90	736,468	-0.10(-0.48%)
Dec 15, 2006	19.94	20.10	19.93	20.00	1,133,615	+0.09(+0.43%)
Dec 14, 2006	19.88	20.02	19.81	19.91	2,246,095	-0.06(-0.29%)
Dec 13, 2006	19.96	20.13	19.93	19.97	2,111,071	+0.06(+0.33%)
Dec 12, 2006	20.10	20.11	19.85	19.91	1,489,961	-0.28(-1.38%)
Dec 11, 2006	20.30	20.36	20.16	20.19	1,035,869	-0.13(-0.64%)
Dec 08, 2006	20.20	20.37	20.19	20.31	897,322	+0.05(+0.24%)
Dec 07, 2006	20.38	20.44	20.21	20.27	845,955	-0.05(-0.23%)
Dec 06, 2006	20.28	20.42	20.28	20.31	1,418,339	-0.03(-0.13%)
Dec 05, 2006	20.08	20.40	20.07	20.34	1,933,779	+0.20(+1.02%)
Dec 04, 2006	19.72	20.14	19.72	20.14	2,694,904	+0.42(+2.11%)
Dec 01, 2006	19.92	20.18	19.67	19.72	3,166,020	-0.51(-2.51%)
Nov 30, 2006	20.10	20.28	20.10	20.23	1,969,883	+0.10(+0.47%)
Nov 29, 2006	20.09	20.31	20.04	20.13	1,575,378	+0.07(+0.34%)
Nov 28, 2006	20.03	20.27	19.95	20.07	2,266,936	-0.00(-0.02%)
Nov 27, 2006	20.44	20.44	20.06	20.07	1,656,099	-0.46(-2.22%)
Nov 24, 2006	20.51	20.65	20.39	20.53	332,276	-0.01(-0.07%)
Nov 22, 2006	20.44	20.61	20.40	20.54	1,122,460	+0.21(+1.02%)
Nov 21, 2006	20.44	20.47	20.25	20.33	1,210,520	-0.11(-0.53%)
Nov 20, 2006	20.44	20.54	20.41	20.44	853,880	-0.06(-0.28%)
Nov 17, 2006	20.57	20.60	20.36	20.50	2,890,395	-0.15(-0.73%)
Nov 16, 2006	20.70	20.72	20.57	20.65	1,988,376	+0.03(+0.17%)
Nov 15, 2006	20.30	20.65	20.26	20.61	2,105,201	+0.19(+0.93%)
Nov 14, 2006	20.53	20.53	20.22	20.42	1,454,443	-0.15(-0.75%)
Nov 13, 2006	20.37	20.58	20.36	20.58	1,776,153	+0.23(+1.12%)
Nov 10, 2006	20.43	20.44	20.22	20.35	993,307	-0.05(-0.25%)
Nov 09, 2006	20.43	20.52	20.37	20.40	1,278,619	-0.01(-0.07%)
Nov 08, 2006	20.36	20.60	20.34	20.41	1,462,075	+0.02(+0.12%)
Nov 07, 2006	20.43	20.61	20.39	20.39	1,371,081	-0.04(-0.18%)
Nov 06, 2006	20.34	20.49	20.32	20.43	1,230,186	+0.16(+0.81%)
Nov 03, 2006	20.45	20.51	20.20	20.26	1,862,157	-0.30(-1.47%)
Nov 02, 2006	20.39	20.61	20.31	20.57	2,730,127	+0.12(+0.58%)
Nov 01, 2006	20.73	20.75	20.39	20.45	3,655,336	-0.31(-1.48%)
Oct 31, 2006	20.70	20.81	20.65	20.75	2,781,789	-0.11(-0.51%)
Oct 30, 2006	20.29	20.88	20.29	20.86	3,490,665	+0.48(+2.34%)
Oct 27, 2006	19.75	20.46	19.45	20.38	5,146,471	+0.68(+3.46%)
Oct 26, 2006	19.68	19.72	19.50	19.70	1,371,374	+0.11(+0.54%)
Oct 25, 2006	19.59	19.67	19.45	19.60	1,045,849	-0.01(-0.05%)
Oct 24, 2006	19.43	19.68	19.42	19.61	1,254,549	+0.17(+0.86%)
Oct 23, 2006	19.34	19.55	19.34	19.44	986,849	-0.03(-0.16%)
Oct 20, 2006	19.44	19.47	19.23	19.47	1,025,302	+0.03(+0.16%)
Oct 19, 2006	19.33	19.50	19.27	19.44	925,795	+0.11(+0.55%)
Oct 18, 2006	19.38	19.57	19.27	19.33	1,389,867	+0.09(+0.46%)
Oct 17, 2006	19.35	19.44	19.14	19.25	1,150,052	-0.24(-1.21%)
Oct 16, 2006	19.29	19.52	19.29	19.48	1,025,889	+0.16(+0.85%)
Oct 13, 2006	19.15	19.41	19.15	19.32	1,182,047	+0.14(+0.71%)
Oct 12, 2006	19.20	19.28	19.15	19.18	1,658,447	+0.01(+0.07%)
Oct 11, 2006	19.21	19.25	18.99	19.17	1,338,792	-0.13(-0.69%)
Oct 10, 2006	19.02	19.46	19.00	19.30	2,329,458	+0.39(+2.05%)
Oct 09, 2006	18.84	18.97	18.84	18.91	928,437	-0.03(-0.16%)
Oct 06, 2006	18.62	18.96	18.58	18.94	1,316,484	+0.27(+1.44%)
Oct 05, 2006	18.52	18.73	18.46	18.67	1,797,874	+0.04(+0.22%)
Oct 04, 2006	18.40	18.63	18.40	18.63	1,204,062	+0.15(+0.83%)
Oct 03, 2006	18.40	18.56	18.38	18.48	968,944	+0.01(+0.07%)

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.