Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.85	20.01	19.77	19.79	1,373,658	-0.06(-0.29%)
Dec 28, 2006	19.82	19.99	19.77	19.85	967,314	-0.09(-0.47%)
Dec 27, 2006	19.82	19.96	19.79	19.94	930,155	+0.20(+1.00%)
Dec 26, 2006	19.65	19.92	19.65	19.75	953,230	+0.06(+0.29%)
Dec 22, 2006	19.69	19.78	19.65	19.69	1,231,617	+0.02(+0.10%)
Dec 21, 2006	19.58	19.85	19.58	19.67	2,660,713	-0.09(-0.46%)
Dec 20, 2006	19.69	19.83	19.64	19.76	1,898,369	+0.10(+0.53%)
Dec 19, 2006	19.50	19.72	19.40	19.66	1,616,086	+0.16(+0.82%)
Dec 18, 2006	19.66	19.66	19.45	19.50	751,856	-0.09(-0.48%)
Dec 15, 2006	19.53	19.69	19.53	19.59	1,157,301	+0.08(+0.43%)
Dec 14, 2006	19.47	19.61	19.41	19.51	2,293,026	-0.06(-0.29%)
Dec 13, 2006	19.56	19.72	19.53	19.56	2,155,181	+0.06(+0.33%)
Dec 12, 2006	19.69	19.70	19.45	19.50	1,521,092	-0.27(-1.38%)
Dec 11, 2006	19.89	19.94	19.75	19.77	1,057,513	-0.13(-0.64%)
Dec 08, 2006	19.79	19.96	19.78	19.90	916,071	+0.05(+0.24%)
Dec 07, 2006	19.96	20.02	19.80	19.85	863,630	-0.05(-0.23%)
Dec 06, 2006	19.87	20.00	19.87	19.90	1,447,974	-0.03(-0.13%)
Dec 05, 2006	19.67	19.99	19.66	19.93	1,974,184	+0.20(+1.02%)
Dec 04, 2006	19.32	19.73	19.32	19.73	2,751,212	+0.41(+2.11%)
Dec 01, 2006	19.52	19.77	19.26	19.32	3,232,172	-0.50(-2.51%)
Nov 30, 2006	19.69	19.86	19.69	19.82	2,011,042	+0.09(+0.47%)
Nov 29, 2006	19.68	19.90	19.63	19.72	1,608,294	+0.07(+0.34%)
Nov 28, 2006	19.62	19.86	19.54	19.66	2,314,302	-0.00(-0.02%)
Nov 27, 2006	20.02	20.03	19.65	19.66	1,690,702	-0.45(-2.22%)
Nov 24, 2006	20.09	20.23	19.98	20.11	339,219	-0.01(-0.07%)
Nov 22, 2006	20.02	20.19	19.98	20.12	1,145,913	+0.20(+1.02%)
Nov 21, 2006	20.02	20.06	19.84	19.92	1,235,812	-0.11(-0.53%)
Nov 20, 2006	20.02	20.12	19.99	20.02	871,721	-0.06(-0.28%)
Nov 17, 2006	20.15	20.18	19.94	20.08	2,950,788	-0.15(-0.73%)
Nov 16, 2006	20.28	20.30	20.15	20.23	2,029,921	+0.03(+0.17%)
Nov 15, 2006	19.89	20.23	19.85	20.19	2,149,187	+0.19(+0.93%)
Nov 14, 2006	20.11	20.11	19.80	20.01	1,484,833	-0.15(-0.74%)
Nov 13, 2006	19.95	20.16	19.94	20.16	1,813,264	+0.22(+1.12%)
Nov 10, 2006	20.02	20.02	19.81	19.93	1,014,061	-0.05(-0.25%)
Nov 09, 2006	20.02	20.10	19.96	19.98	1,305,334	-0.01(-0.07%)
Nov 08, 2006	19.94	20.18	19.92	20.00	1,492,624	+0.02(+0.12%)
Nov 07, 2006	20.01	20.19	19.97	19.97	1,399,728	-0.04(-0.18%)
Nov 06, 2006	19.92	20.07	19.90	20.01	1,255,890	+0.16(+0.81%)
Nov 03, 2006	20.03	20.09	19.79	19.85	1,901,066	-0.30(-1.47%)
Nov 02, 2006	19.97	20.19	19.90	20.15	2,787,171	+0.12(+0.58%)
Nov 01, 2006	20.31	20.32	19.97	20.03	3,731,711	-0.30(-1.48%)
Oct 31, 2006	20.27	20.38	20.23	20.33	2,839,912	-0.10(-0.51%)
Oct 30, 2006	19.87	20.45	19.87	20.43	3,563,600	+0.47(+2.34%)
Oct 27, 2006	19.35	20.04	19.05	19.97	5,254,002	+0.67(+3.46%)
Oct 26, 2006	19.27	19.31	19.10	19.30	1,400,028	+0.10(+0.54%)
Oct 25, 2006	19.19	19.27	19.05	19.19	1,067,701	-0.01(-0.05%)
Oct 24, 2006	19.03	19.27	19.02	19.20	1,280,762	+0.16(+0.86%)
Oct 23, 2006	18.94	19.15	18.94	19.04	1,007,469	-0.03(-0.16%)
Oct 20, 2006	19.04	19.07	18.84	19.07	1,046,725	+0.03(+0.16%)
Oct 19, 2006	18.94	19.10	18.88	19.04	945,139	+0.10(+0.55%)
Oct 18, 2006	18.98	19.17	18.88	18.94	1,418,907	+0.09(+0.46%)
Oct 17, 2006	18.95	19.04	18.75	18.85	1,174,082	-0.23(-1.21%)
Oct 16, 2006	18.89	19.12	18.89	19.08	1,047,324	+0.16(+0.85%)
Oct 13, 2006	18.76	19.01	18.76	18.92	1,206,745	+0.13(+0.71%)
Oct 12, 2006	18.80	18.88	18.75	18.79	1,693,099	+0.01(+0.07%)
Oct 11, 2006	18.82	18.85	18.60	18.77	1,366,765	-0.13(-0.69%)
Oct 10, 2006	18.63	19.06	18.61	18.90	2,378,130	+0.38(+2.05%)
Oct 09, 2006	18.45	18.58	18.45	18.52	947,836	-0.03(-0.16%)
Oct 06, 2006	18.24	18.57	18.20	18.55	1,343,991	+0.26(+1.44%)
Oct 05, 2006	18.14	18.34	18.08	18.29	1,835,439	+0.04(+0.22%)
Oct 04, 2006	18.03	18.25	18.03	18.25	1,229,220	+0.15(+0.83%)
Oct 03, 2006	18.03	18.18	18.01	18.10	989,189	+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.