Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.95	20.01	19.77	19.95	265,543	+0.02(+0.12%)
Dec 28, 2006	20.10	20.10	19.65	19.92	387,833	-0.13(-0.65%)
Dec 27, 2006	19.95	20.05	19.91	20.05	504,300	+0.04(+0.19%)
Dec 26, 2006	19.87	20.09	19.87	20.02	353,184	+0.16(+0.83%)
Dec 22, 2006	19.76	19.91	19.66	19.85	199,740	+0.06(+0.30%)
Dec 21, 2006	20.01	20.02	19.73	19.79	590,485	-0.18(-0.89%)
Dec 20, 2006	20.11	20.24	19.92	19.97	466,448	-0.14(-0.68%)
Dec 19, 2006	20.35	20.42	20.02	20.11	382,883	-0.28(-1.36%)
Dec 18, 2006	20.45	20.59	20.34	20.39	253,605	-0.04(-0.22%)
Dec 15, 2006	20.52	20.65	20.43	20.43	528,466	-0.09(-0.44%)
Dec 14, 2006	20.37	20.68	20.35	20.52	580,003	+0.16(+0.79%)
Dec 13, 2006	20.48	20.48	20.30	20.36	428,305	-0.05(-0.25%)
Dec 12, 2006	20.27	20.44	20.23	20.41	617,563	+0.02(+0.10%)
Dec 11, 2006	20.18	20.42	20.09	20.39	320,574	+0.15(+0.76%)
Dec 08, 2006	20.32	20.34	20.06	20.24	385,213	-0.06(-0.30%)
Dec 07, 2006	20.52	20.54	20.26	20.30	519,149	-0.04(-0.20%)
Dec 06, 2006	20.37	20.53	20.20	20.34	639,692	-0.01(-0.05%)
Dec 05, 2006	20.38	20.39	20.16	20.35	653,377	+0.01(+0.07%)
Dec 04, 2006	20.18	20.56	20.17	20.34	470,815	+0.14(+0.70%)
Dec 01, 2006	19.99	20.22	19.93	20.19	964,342	+0.55(+2.78%)
Nov 30, 2006	19.54	20.01	19.54	19.65	743,056	+0.02(+0.10%)
Nov 29, 2006	19.31	19.71	19.31	19.63	480,424	+0.33(+1.73%)
Nov 28, 2006	18.98	19.31	18.98	19.29	503,717	+0.34(+1.78%)
Nov 27, 2006	19.35	19.35	18.91	18.96	586,700	-0.46(-2.39%)
Nov 24, 2006	19.13	19.42	19.11	19.42	339,208	+0.17(+0.87%)
Nov 22, 2006	19.38	19.58	19.13	19.25	623,969	-0.97(-4.77%)
Nov 21, 2006	20.37	20.39	20.08	20.22	792,845	-0.08(-0.39%)
Nov 20, 2006	20.28	20.44	20.22	20.30	468,777	+0.05(+0.27%)
Nov 17, 2006	20.26	20.28	20.18	20.24	362,210	+0.01(+0.03%)
Nov 16, 2006	20.37	20.39	20.17	20.24	352,602	-0.06(-0.30%)
Nov 15, 2006	20.24	20.38	20.24	20.30	313,586	+0.08(+0.41%)
Nov 14, 2006	20.06	20.23	20.01	20.22	473,436	+0.21(+1.06%)
Nov 13, 2006	20.01	20.16	19.89	20.00	464,410	+0.26(+1.32%)
Nov 10, 2006	19.49	19.84	19.49	19.74	255,352	+0.25(+1.30%)
Nov 09, 2006	19.53	19.74	19.31	19.49	404,721	-0.01(-0.05%)
Nov 08, 2006	19.21	19.63	19.21	19.50	365,413	+0.14(+0.71%)
Nov 07, 2006	19.50	19.68	19.34	19.36	369,198	-0.16(-0.84%)
Nov 06, 2006	19.16	19.60	19.12	19.52	524,390	+0.40(+2.10%)
Nov 03, 2006	18.63	19.12	18.61	19.12	1,568,804	+0.86(+4.68%)
Nov 02, 2006	18.48	18.50	18.18	18.27	382,010	-0.38(-2.04%)
Nov 01, 2006	18.97	19.01	18.62	18.65	619,310	-0.23(-1.22%)
Oct 31, 2006	19.03	19.04	18.82	18.88	407,050	-0.10(-0.51%)
Oct 30, 2006	18.87	19.09	18.80	18.98	273,987	+0.11(+0.58%)
Oct 27, 2006	19.13	19.16	18.85	18.87	432,673	-0.30(-1.56%)
Oct 26, 2006	19.15	19.23	19.00	19.16	406,468	+0.05(+0.25%)
Oct 25, 2006	18.72	19.15	18.72	19.12	624,843	+0.41(+2.18%)
Oct 24, 2006	18.62	18.74	18.58	18.71	614,943	+0.09(+0.46%)
Oct 23, 2006	18.53	18.67	18.49	18.62	299,901	+0.06(+0.31%)
Oct 20, 2006	18.44	18.61	18.33	18.56	393,074	+0.09(+0.46%)
Oct 19, 2006	18.72	18.73	18.45	18.48	604,461	-0.31(-1.65%)
Oct 18, 2006	18.80	18.98	18.77	18.79	415,203	-0.01(-0.05%)
Oct 17, 2006	18.66	18.88	18.64	18.80	490,032	+0.01(+0.04%)
Oct 16, 2006	18.73	18.87	18.67	18.79	384,048	+0.09(+0.50%)
Oct 13, 2006	18.58	18.78	18.51	18.70	329,891	+0.15(+0.81%)
Oct 12, 2006	18.24	18.55	18.22	18.55	364,540	+0.30(+1.66%)
Oct 11, 2006	18.29	18.39	18.11	18.24	501,970	-0.08(-0.43%)
Oct 10, 2006	18.32	18.53	18.22	18.32	572,433	-0.04(-0.21%)
Oct 09, 2006	17.99	18.38	17.99	18.36	590,485	+0.29(+1.60%)
Oct 06, 2006	17.82	18.09	17.79	18.07	738,106	+0.24(+1.33%)
Oct 05, 2006	17.86	17.93	17.77	17.84	411,126	-0.04(-0.23%)
Oct 04, 2006	17.39	17.98	17.36	17.88	674,341	+0.50(+2.91%)
Oct 03, 2006	17.19	17.44	17.14	17.37	421,026	+0.12(+0.70%)

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.