Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	25.00	25.00	24.50	24.50	26,734	-0.50(-2.00%)
Dec 28, 2006	24.58	25.00	24.55	25.00	46,982	+0.42(+1.71%)
Dec 27, 2006	24.20	24.70	24.20	24.58	43,453	+0.33(+1.36%)
Dec 26, 2006	24.10	24.33	24.10	24.25	18,983	+0.00(+0.00%)
Dec 22, 2006	24.10	24.33	24.10	24.25	18,983	+0.12(+0.50%)
Dec 21, 2006	23.90	24.19	23.90	24.13	19,753	+0.13(+0.54%)
Dec 20, 2006	23.85	24.16	23.85	24.00	215,157	+0.10(+0.42%)
Dec 19, 2006	23.75	23.94	23.65	23.90	95,622	+0.10(+0.42%)
Dec 18, 2006	23.50	23.85	23.50	23.80	96,704	+0.30(+1.28%)
Dec 15, 2006	24.01	24.07	23.50	23.50	174,690	-0.51(-2.12%)
Dec 14, 2006	23.33	24.11	23.27	24.01	274,628	+0.66(+2.83%)
Dec 13, 2006	23.29	23.35	23.23	23.35	168,340	+0.07(+0.30%)
Dec 12, 2006	23.25	23.36	23.10	23.28	373,443	-0.03(-0.13%)
Dec 11, 2006	23.29	23.32	23.20	23.31	370,185	+0.06(+0.26%)
Dec 08, 2006	23.25	23.29	23.06	23.25	80,634	+0.00(+0.00%)
Dec 07, 2006	23.17	23.35	23.17	23.25	203,529	+0.07(+0.30%)
Dec 06, 2006	23.20	23.20	23.06	23.18	101,306	+0.08(+0.35%)
Dec 05, 2006	22.90	23.23	22.90	23.10	275,688	+0.19(+0.83%)
Dec 04, 2006	22.86	22.98	22.80	22.91	130,987	+0.11(+0.48%)
Dec 01, 2006	22.84	22.84	22.64	22.80	141,504	+0.01(+0.04%)
Nov 30, 2006	22.45	22.82	22.45	22.79	87,092	+0.24(+1.06%)
Nov 29, 2006	22.70	22.70	22.41	22.55	101,772	+0.14(+0.62%)
Nov 28, 2006	22.30	22.50	22.30	22.41	71,619	-0.08(-0.36%)
Nov 27, 2006	22.80	22.80	22.26	22.49	56,669	-0.22(-0.97%)
Nov 24, 2006	22.71	22.82	22.46	22.71	73,496	+0.00(+0.00%)
Nov 22, 2006	23.01	23.02	22.70	22.71	118,019	-0.30(-1.30%)
Nov 21, 2006	22.75	23.01	22.70	23.01	232,861	+0.40(+1.77%)
Nov 20, 2006	23.01	23.25	22.61	22.61	103,236	-0.45(-1.95%)
Nov 17, 2006	23.15	23.15	22.67	23.06	46,190	-0.18(-0.77%)
Nov 16, 2006	22.45	23.24	22.45	23.24	84,569	+0.68(+3.01%)
Nov 15, 2006	22.20	22.70	22.10	22.56	211,652	+0.24(+1.08%)
Nov 14, 2006	21.60	22.36	21.60	22.32	67,063	+0.81(+3.77%)
Nov 13, 2006	21.75	21.89	21.20	21.51	166,248	-0.16(-0.74%)
Nov 10, 2006	22.00	22.14	21.44	21.67	78,477	-0.44(-1.99%)
Nov 09, 2006	21.66	22.21	21.57	22.11	256,429	+0.16(+0.73%)
Nov 08, 2006	22.00	22.20	21.56	21.95	54,476	-0.24(-1.08%)
Nov 07, 2006	21.10	22.29	21.10	22.19	424,732	+0.98(+4.62%)
Nov 06, 2006	21.45	21.45	20.08	21.21	106,901	-0.18(-0.84%)
Nov 03, 2006	21.25	21.54	21.00	21.39	670,052	+0.14(+0.66%)
Nov 02, 2006	21.96	21.96	21.17	21.25	335,982	-0.71(-3.23%)
Nov 01, 2006	22.16	22.45	21.95	21.96	32,859	-0.54(-2.40%)
Oct 31, 2006	22.50	22.74	22.01	22.50	141,723	-0.09(-0.40%)
Oct 30, 2006	22.75	22.75	22.42	22.59	84,489	-0.31(-1.35%)
Oct 27, 2006	23.15	23.20	22.75	22.90	32,910	-0.25(-1.08%)
Oct 26, 2006	22.90	23.15	22.90	23.15	61,651	+0.14(+0.61%)
Oct 25, 2006	22.76	23.02	22.69	23.01	514,371	-0.14(-0.60%)
Oct 24, 2006	22.51	23.25	22.51	23.15	28,555	+0.35(+1.54%)
Oct 23, 2006	22.11	22.80	22.11	22.80	42,694	+0.48(+2.15%)
Oct 20, 2006	22.97	22.97	22.00	22.32	378,336	-0.64(-2.79%)
Oct 19, 2006	23.05	23.15	22.75	22.96	90,148	-0.19(-0.82%)
Oct 18, 2006	23.01	23.30	23.01	23.15	38,479	+0.30(+1.31%)
Oct 17, 2006	23.25	23.25	22.85	22.85	125,894	-0.25(-1.08%)
Oct 16, 2006	22.95	23.15	22.93	23.10	58,023	+0.15(+0.65%)
Oct 13, 2006	22.76	23.05	22.76	22.95	107,200	+0.20(+0.88%)
Oct 12, 2006	22.81	22.95	22.75	22.75	29,829	-0.02(-0.09%)
Oct 11, 2006	22.55	23.09	22.50	22.77	51,622	+0.27(+1.20%)
Oct 10, 2006	22.25	22.60	22.15	22.50	173,072	+0.50(+2.27%)
Oct 09, 2006	21.99	22.09	21.96	22.00	37,275	+0.00(+0.00%)
Oct 06, 2006	21.99	22.09	21.96	22.00	37,275	-0.08(-0.36%)
Oct 05, 2006	21.75	22.23	21.75	22.08	141,380	+0.14(+0.64%)
Oct 04, 2006	22.26	22.27	20.81	21.94	89,087	-0.54(-2.40%)
Oct 03, 2006	22.85	22.88	22.26	22.48	41,847	-0.52(-2.26%)

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.