Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	20.95	21.25	20.60	20.60	570,200	-0.33(-1.59%)
Dec 28, 2006	20.58	20.99	20.56	20.93	479,365	+0.28(+1.35%)
Dec 27, 2006	20.50	20.73	20.50	20.65	167,292	+0.23(+1.14%)
Dec 26, 2006	20.30	20.59	20.28	20.42	159,714	+0.14(+0.71%)
Dec 22, 2006	20.22	20.43	20.19	20.28	176,097	+0.05(+0.27%)
Dec 21, 2006	19.92	20.38	19.92	20.22	476,244	+0.33(+1.67%)
Dec 20, 2006	19.94	20.20	19.89	19.89	179,218	+0.03(+0.14%)
Dec 19, 2006	19.65	20.09	19.45	19.86	361,000	+0.11(+0.54%)
Dec 18, 2006	20.08	20.12	19.57	19.76	251,552	-0.21(-1.03%)
Dec 15, 2006	20.04	20.12	19.74	19.96	364,121	-0.09(-0.45%)
Dec 14, 2006	19.85	20.28	19.85	20.05	301,038	+0.21(+1.04%)
Dec 13, 2006	20.10	20.24	19.75	19.85	503,104	-0.16(-0.81%)
Dec 12, 2006	20.17	20.19	19.98	20.01	344,505	-0.08(-0.40%)
Dec 11, 2006	20.21	20.32	20.03	20.09	643,314	-0.17(-0.84%)
Dec 08, 2006	20.58	20.58	20.19	20.26	692,131	-0.05(-0.26%)
Dec 07, 2006	20.28	20.55	20.19	20.31	382,511	+0.13(+0.67%)
Dec 06, 2006	19.51	20.65	19.34	20.18	1,409,451	-1.02(-4.82%)
Dec 05, 2006	21.00	21.21	20.82	21.20	432,777	+0.28(+1.33%)
Dec 04, 2006	20.89	21.24	20.85	20.92	371,811	+0.03(+0.13%)
Dec 01, 2006	20.63	21.08	20.49	20.90	319,539	-0.02(-0.09%)
Nov 30, 2006	20.94	21.26	20.75	20.91	543,340	-0.05(-0.26%)
Nov 29, 2006	20.59	21.09	20.58	20.97	428,430	+0.60(+2.95%)
Nov 28, 2006	20.91	20.91	20.10	20.37	714,868	-0.55(-2.62%)
Nov 27, 2006	21.07	21.11	20.82	20.91	432,888	-0.24(-1.14%)
Nov 24, 2006	21.08	21.22	21.00	21.16	155,033	-0.02(-0.09%)
Nov 22, 2006	21.29	21.35	21.11	21.17	314,970	-0.13(-0.59%)
Nov 21, 2006	21.24	21.43	21.13	21.30	355,427	-0.03(-0.13%)
Nov 20, 2006	21.38	21.44	21.17	21.33	238,066	-0.05(-0.25%)
Nov 17, 2006	21.14	21.39	21.00	21.38	330,016	+0.24(+1.15%)
Nov 16, 2006	21.24	21.35	21.08	21.14	221,459	-0.04(-0.17%)
Nov 15, 2006	20.74	21.19	20.73	21.17	336,034	+0.35(+1.68%)
Nov 14, 2006	20.46	20.83	20.39	20.82	277,744	+0.33(+1.62%)
Nov 13, 2006	20.14	20.70	20.13	20.49	456,962	+0.26(+1.29%)
Nov 10, 2006	20.02	20.41	20.01	20.23	340,493	+0.21(+1.03%)
Nov 09, 2006	20.10	20.12	19.91	20.03	292,790	-0.06(-0.31%)
Nov 08, 2006	19.69	20.23	19.65	20.09	279,527	+0.38(+1.91%)
Nov 07, 2006	19.69	19.90	19.65	19.71	280,084	+0.02(+0.09%)
Nov 06, 2006	19.65	19.78	19.57	19.69	165,063	+0.14(+0.73%)
Nov 03, 2006	19.44	19.70	19.34	19.55	277,409	+0.10(+0.51%)
Nov 02, 2006	19.34	19.60	19.34	19.45	238,958	+0.01(+0.05%)
Nov 01, 2006	19.84	19.95	19.30	19.44	746,855	-0.39(-1.99%)
Oct 31, 2006	20.10	20.10	19.59	19.84	277,186	-0.22(-1.12%)
Oct 30, 2006	19.92	20.10	19.67	20.06	244,530	+0.03(+0.13%)
Oct 27, 2006	20.36	20.40	20.00	20.04	258,462	-0.32(-1.59%)
Oct 26, 2006	20.46	20.47	20.16	20.36	318,202	+0.04(+0.18%)
Oct 25, 2006	20.37	20.57	20.09	20.32	246,537	+0.01(+0.04%)
Oct 24, 2006	20.13	20.34	20.09	20.31	437,569	+0.18(+0.89%)
Oct 23, 2006	20.00	20.26	19.90	20.13	304,604	+0.13(+0.67%)
Oct 20, 2006	20.48	20.48	19.96	20.00	436,901	-0.41(-2.02%)
Oct 19, 2006	20.37	20.52	20.32	20.41	281,533	+0.00(+0.00%)
Oct 18, 2006	20.48	20.59	20.25	20.41	481,259	-0.06(-0.31%)
Oct 17, 2006	20.16	20.80	20.04	20.47	909,579	+0.32(+1.60%)
Oct 16, 2006	19.53	20.21	19.52	20.15	707,846	+0.56(+2.84%)
Oct 13, 2006	19.52	19.66	19.34	19.60	280,307	+0.08(+0.41%)
Oct 12, 2006	19.29	19.51	19.15	19.51	239,292	+0.34(+1.78%)
Oct 11, 2006	19.47	19.50	18.86	19.17	346,623	-0.36(-1.84%)
Oct 10, 2006	19.71	19.71	19.37	19.53	222,239	-0.12(-0.59%)
Oct 09, 2006	19.26	19.73	19.26	19.65	457,408	+0.21(+1.06%)
Oct 06, 2006	19.65	19.68	19.17	19.44	499,092	-0.30(-1.50%)
Oct 05, 2006	19.17	19.74	19.17	19.74	448,046	+0.48(+2.47%)
Oct 04, 2006	18.71	19.45	18.64	19.26	268,047	+0.57(+3.02%)
Oct 03, 2006	19.01	19.02	18.65	18.70	285,657	-0.31(-1.61%)

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.