Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	20.83	20.83	20.55	20.57	168,088	-0.23(-1.12%)
Dec 28, 2006	21.04	21.21	20.80	20.80	114,300	-0.21(-0.99%)
Dec 27, 2006	20.80	21.02	20.77	21.01	76,286	+0.17(+0.82%)
Dec 26, 2006	20.87	20.87	20.72	20.84	79,518	+0.00(+0.00%)
Dec 22, 2006	20.84	20.96	20.80	20.84	76,932	+0.02(+0.11%)
Dec 21, 2006	20.80	20.88	20.65	20.82	146,883	+0.12(+0.56%)
Dec 20, 2006	20.50	20.80	20.50	20.70	278,121	+0.18(+0.87%)
Dec 19, 2006	20.47	20.57	20.33	20.53	141,582	+0.07(+0.34%)
Dec 18, 2006	20.69	20.73	20.35	20.46	344,710	-0.67(-3.15%)
Dec 15, 2006	20.94	21.12	20.88	21.12	115,980	+0.17(+0.81%)
Dec 14, 2006	20.84	21.04	20.84	20.95	126,066	+0.12(+0.59%)
Dec 13, 2006	20.83	20.97	20.80	20.83	127,359	-0.01(-0.04%)
Dec 12, 2006	21.14	21.17	20.64	20.84	237,909	-0.30(-1.43%)
Dec 11, 2006	20.93	21.14	20.88	21.14	126,583	+0.26(+1.22%)
Dec 08, 2006	20.39	20.89	20.38	20.88	182,440	+0.50(+2.47%)
Dec 07, 2006	20.17	20.52	20.17	20.38	106,542	+0.22(+1.07%)
Dec 06, 2006	20.22	20.34	20.15	20.16	119,472	-0.02(-0.08%)
Dec 05, 2006	19.90	20.29	19.90	20.18	219,807	+0.26(+1.32%)
Dec 04, 2006	19.92	20.07	19.84	19.92	244,245	+0.02(+0.08%)
Dec 01, 2006	19.91	20.07	19.72	19.90	169,122	-0.09(-0.46%)
Nov 30, 2006	19.92	19.99	19.80	19.99	103,697	+0.09(+0.43%)
Nov 29, 2006	19.88	20.05	19.80	19.91	331,133	+0.09(+0.47%)
Nov 28, 2006	19.83	19.92	19.71	19.81	145,978	+0.02(+0.08%)
Nov 27, 2006	19.88	20.03	19.75	19.80	181,793	-0.05(-0.23%)
Nov 24, 2006	19.80	19.91	19.78	19.85	32,971	+0.02(+0.12%)
Nov 22, 2006	19.72	19.84	19.57	19.82	733,640	+0.10(+0.51%)
Nov 21, 2006	19.72	19.72	19.53	19.72	78,872	+0.02(+0.08%)
Nov 20, 2006	19.73	19.74	19.66	19.71	39,048	-0.05(-0.23%)
Nov 17, 2006	19.60	19.85	19.58	19.75	59,477	+0.15(+0.79%)
Nov 16, 2006	19.41	19.64	19.34	19.60	232,220	+0.22(+1.12%)
Nov 15, 2006	19.34	19.40	19.34	19.38	112,231	+0.02(+0.12%)
Nov 14, 2006	19.53	19.61	19.30	19.36	106,024	-0.16(-0.83%)
Nov 13, 2006	19.53	19.61	19.49	19.52	81,199	-0.05(-0.24%)
Nov 10, 2006	19.37	19.59	19.37	19.57	105,378	+0.16(+0.84%)
Nov 09, 2006	19.55	19.58	19.40	19.40	59,477	-0.09(-0.44%)
Nov 08, 2006	19.48	19.56	19.47	19.49	90,638	+0.01(+0.04%)
Nov 07, 2006	19.46	19.60	19.43	19.48	281,095	-0.01(-0.04%)
Nov 06, 2006	19.45	19.68	19.44	19.49	171,708	+0.16(+0.84%)
Nov 03, 2006	19.37	19.37	19.23	19.33	223,557	-0.02(-0.12%)
Nov 02, 2006	19.34	19.49	19.28	19.35	156,322	+0.02(+0.08%)
Nov 01, 2006	19.53	19.55	19.25	19.34	281,483	-0.13(-0.68%)
Oct 31, 2006	19.16	19.53	19.10	19.47	328,160	+0.34(+1.78%)
Oct 30, 2006	19.00	19.16	19.00	19.13	227,307	+0.14(+0.73%)
Oct 27, 2006	19.10	19.10	18.96	18.99	92,060	-0.09(-0.49%)
Oct 26, 2006	19.08	19.17	18.95	19.08	143,004	+0.06(+0.33%)
Oct 25, 2006	19.06	19.18	19.01	19.02	160,718	-0.13(-0.69%)
Oct 24, 2006	19.15	19.30	19.05	19.15	94,646	+0.03(+0.16%)
Oct 23, 2006	19.19	19.37	19.11	19.12	108,093	-0.06(-0.32%)
Oct 20, 2006	19.22	19.44	19.09	19.18	75,898	-0.02(-0.08%)
Oct 19, 2006	19.57	19.60	19.08	19.20	108,093	-0.37(-1.90%)
Oct 18, 2006	19.53	19.58	19.38	19.57	111,584	+0.21(+1.08%)
Oct 17, 2006	19.33	19.40	19.22	19.36	57,279	+0.02(+0.12%)
Oct 16, 2006	19.19	19.44	19.19	19.34	76,803	+0.19(+0.97%)
Oct 13, 2006	19.02	19.30	19.02	19.15	127,359	+0.21(+1.10%)
Oct 12, 2006	19.05	19.19	18.93	18.94	154,770	-0.01(-0.04%)
Oct 11, 2006	19.33	19.36	18.87	18.95	272,690	-0.39(-2.00%)
Oct 10, 2006	19.68	19.81	19.30	19.34	174,165	-0.27(-1.38%)
Oct 09, 2006	19.30	19.64	19.24	19.61	169,898	+0.27(+1.40%)
Oct 06, 2006	19.52	19.57	19.33	19.34	200,025	-0.19(-0.95%)
Oct 05, 2006	19.64	19.68	19.51	19.52	135,763	-0.12(-0.59%)
Oct 04, 2006	19.84	19.84	19.60	19.64	167,700	-0.24(-1.21%)
Oct 03, 2006	19.93	19.95	19.84	19.88	62,321	-0.05(-0.27%)

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.