Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	23.74	24.06	23.44	24.06	245,074	+0.32(+1.34%)
Dec 28, 2006	23.81	23.81	23.68	23.74	174,658	+0.11(+0.47%)
Dec 27, 2006	23.55	23.64	23.48	23.63	222,627	+0.08(+0.36%)
Dec 26, 2006	23.45	23.60	23.35	23.55	145,445	+0.10(+0.42%)
Dec 22, 2006	23.55	23.59	23.38	23.45	274,594	-0.18(-0.77%)
Dec 21, 2006	23.41	23.66	23.41	23.63	131,762	-0.05(-0.19%)
Dec 20, 2006	23.74	24.14	23.64	23.68	346,241	-0.56(-2.31%)
Dec 19, 2006	24.10	24.23	23.98	24.23	193,261	+0.13(+0.54%)
Dec 18, 2006	24.16	24.16	24.00	24.11	221,858	+0.15(+0.63%)
Dec 15, 2006	24.00	24.06	23.80	23.95	479,079	+0.02(+0.08%)
Dec 14, 2006	23.97	23.97	23.79	23.94	206,176	+0.09(+0.38%)
Dec 13, 2006	23.74	23.90	23.64	23.84	140,833	+0.21(+0.91%)
Dec 12, 2006	23.64	23.69	23.48	23.63	114,849	-0.04(-0.17%)
Dec 11, 2006	23.56	23.67	23.41	23.67	222,627	+0.02(+0.08%)
Dec 08, 2006	23.90	24.16	23.61	23.65	222,935	-0.18(-0.74%)
Dec 07, 2006	23.73	23.87	23.65	23.82	297,195	+0.33(+1.38%)
Dec 06, 2006	23.38	23.57	23.36	23.50	138,988	+0.15(+0.64%)
Dec 05, 2006	23.36	23.42	23.22	23.35	233,236	-0.06(-0.28%)
Dec 04, 2006	23.22	23.41	23.15	23.41	217,707	+0.27(+1.18%)
Dec 01, 2006	22.99	23.14	22.87	23.14	304,575	+0.31(+1.37%)
Nov 30, 2006	22.81	22.83	22.69	22.83	117,463	+0.23(+1.01%)
Nov 29, 2006	22.58	22.61	22.47	22.60	138,373	+0.37(+1.67%)
Nov 28, 2006	22.18	22.23	22.03	22.23	141,294	-0.03(-0.12%)
Nov 27, 2006	22.44	22.47	22.20	22.26	99,475	-0.12(-0.55%)
Nov 24, 2006	22.34	22.62	22.33	22.38	131,916	-0.08(-0.35%)
Nov 22, 2006	22.43	22.55	22.36	22.46	97,937	+0.07(+0.32%)
Nov 21, 2006	22.06	22.39	22.02	22.39	142,832	+0.57(+2.59%)
Nov 20, 2006	22.30	22.30	21.82	21.82	116,694	-0.42(-1.90%)
Nov 17, 2006	21.97	22.24	21.92	22.24	94,862	+0.07(+0.32%)
Nov 16, 2006	22.16	22.30	22.11	22.17	97,630	+0.15(+0.68%)
Nov 15, 2006	21.97	22.06	21.94	22.02	77,950	-0.10(-0.47%)
Nov 14, 2006	22.07	22.22	21.92	22.13	148,828	+0.15(+0.68%)
Nov 13, 2006	22.08	22.22	21.95	21.98	100,090	-0.01(-0.06%)
Nov 10, 2006	21.94	22.04	21.79	21.99	117,463	+0.06(+0.27%)
Nov 09, 2006	22.02	22.11	21.93	21.93	109,930	-0.01(-0.03%)
Nov 08, 2006	21.82	22.03	21.80	21.94	89,020	+0.25(+1.14%)
Nov 07, 2006	21.83	22.22	21.67	21.69	96,092	-0.25(-1.16%)
Nov 06, 2006	21.78	21.95	21.74	21.95	109,315	+0.33(+1.54%)
Nov 03, 2006	21.63	21.63	21.52	21.61	156,669	-0.11(-0.51%)
Nov 02, 2006	21.64	21.72	21.29	21.72	63,190	+0.14(+0.63%)
Nov 01, 2006	21.76	22.09	21.57	21.59	74,106	-0.15(-0.69%)
Oct 31, 2006	21.59	21.78	21.02	21.74	71,339	+0.13(+0.60%)
Oct 30, 2006	21.50	21.68	21.41	21.61	83,946	-0.08(-0.36%)
Oct 27, 2006	21.81	21.83	21.67	21.68	194,799	-0.07(-0.30%)
Oct 26, 2006	22.15	22.24	21.63	21.75	222,012	+0.09(+0.42%)
Oct 25, 2006	21.39	21.89	21.39	21.66	157,592	+0.33(+1.52%)
Oct 24, 2006	21.19	21.37	20.81	21.33	91,633	+0.04(+0.18%)
Oct 23, 2006	21.72	22.76	21.11	21.29	302,730	-0.12(-0.58%)
Oct 20, 2006	21.29	21.92	21.23	21.42	216,477	+0.15(+0.70%)
Oct 19, 2006	21.20	21.33	21.14	21.27	45,202	+0.14(+0.65%)
Oct 18, 2006	21.19	21.19	21.03	21.13	83,792	+0.03(+0.15%)
Oct 17, 2006	21.15	21.19	21.00	21.10	222,012	-0.10(-0.46%)
Oct 16, 2006	21.13	21.20	21.03	21.20	151,134	+0.25(+1.18%)
Oct 13, 2006	20.94	21.01	20.87	20.95	125,458	+0.15(+0.72%)
Oct 12, 2006	20.55	20.80	20.55	20.80	173,274	+0.34(+1.69%)
Oct 11, 2006	20.42	20.57	20.41	20.46	75,951	-0.01(-0.03%)
Oct 10, 2006	20.23	20.46	20.23	20.46	106,240	+0.25(+1.25%)
Oct 09, 2006	20.20	20.32	20.17	20.21	81,179	+0.07(+0.32%)
Oct 06, 2006	20.16	20.23	20.05	20.14	81,025	-0.34(-1.68%)
Oct 05, 2006	20.34	20.49	20.32	20.49	90,404	+0.17(+0.83%)
Oct 04, 2006	20.03	20.32	20.01	20.32	241,538	+0.28(+1.40%)
Oct 03, 2006	20.07	20.17	19.99	20.04	178,963	-0.01(-0.03%)

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.