Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	21.43	21.43	20.89	20.93	81,236	-0.47(-2.20%)
Dec 28, 2006	21.33	21.48	21.33	21.40	101,442	-0.10(-0.47%)
Dec 27, 2006	21.12	21.57	21.11	21.50	135,727	+0.43(+2.07%)
Dec 26, 2006	20.61	21.15	20.61	21.06	110,221	+0.39(+1.87%)
Dec 22, 2006	20.69	20.75	20.44	20.68	26,049	+0.02(+0.12%)
Dec 21, 2006	20.73	20.90	20.53	20.65	85,272	-0.14(-0.66%)
Dec 20, 2006	20.08	20.79	20.08	20.79	104,013	+0.54(+2.65%)
Dec 19, 2006	20.26	20.47	20.25	20.25	122,402	-0.13(-0.64%)
Dec 18, 2006	20.66	20.70	20.31	20.38	102,182	-0.17(-0.84%)
Dec 15, 2006	20.71	20.84	20.42	20.56	218,527	-0.17(-0.81%)
Dec 14, 2006	20.83	21.06	20.67	20.72	239,285	-0.07(-0.32%)
Dec 13, 2006	20.41	20.83	20.20	20.79	119,171	+0.56(+2.77%)
Dec 12, 2006	20.24	20.32	20.12	20.23	82,165	+0.05(+0.27%)
Dec 11, 2006	20.28	20.35	20.09	20.18	65,879	-0.13(-0.65%)
Dec 08, 2006	20.29	20.38	20.06	20.31	51,933	-0.08(-0.38%)
Dec 07, 2006	20.58	20.58	20.37	20.38	86,264	-0.14(-0.70%)
Dec 06, 2006	20.38	20.54	20.05	20.53	170,739	+0.07(+0.32%)
Dec 05, 2006	20.52	20.52	20.20	20.46	67,402	+0.14(+0.70%)
Dec 04, 2006	20.01	20.47	19.94	20.32	107,094	+0.43(+2.16%)
Dec 01, 2006	20.03	20.04	19.66	19.89	270,214	-0.15(-0.74%)
Nov 30, 2006	20.26	20.31	19.96	20.04	192,831	-0.26(-1.26%)
Nov 29, 2006	20.11	20.35	19.93	20.29	106,658	+0.38(+1.88%)
Nov 28, 2006	19.50	19.97	19.47	19.92	58,599	+0.36(+1.83%)
Nov 27, 2006	20.05	20.32	19.40	19.56	127,426	-0.55(-2.75%)
Nov 24, 2006	20.14	20.19	20.09	20.12	26,182	-0.13(-0.65%)
Nov 22, 2006	20.54	20.54	20.21	20.25	67,900	-0.17(-0.82%)
Nov 21, 2006	20.71	20.74	20.32	20.41	85,050	-0.32(-1.55%)
Nov 20, 2006	20.65	20.79	20.42	20.74	82,342	+0.12(+0.58%)
Nov 17, 2006	20.20	20.64	20.03	20.62	186,289	+0.42(+2.06%)
Nov 16, 2006	20.09	20.30	19.98	20.20	162,054	+0.00(+0.00%)
Nov 15, 2006	20.15	20.30	20.00	20.20	101,605	+0.10(+0.50%)
Nov 14, 2006	19.84	20.14	19.61	20.10	157,675	+0.18(+0.93%)
Nov 13, 2006	19.63	19.93	19.59	19.91	65,203	+0.27(+1.40%)
Nov 10, 2006	19.31	19.66	19.27	19.64	140,419	+0.30(+1.54%)
Nov 09, 2006	19.28	19.54	19.23	19.34	429,054	+0.16(+0.84%)
Nov 08, 2006	18.55	19.22	18.55	19.18	38,460	+0.41(+2.19%)
Nov 07, 2006	18.89	19.27	18.68	18.77	108,207	-0.19(-1.01%)
Nov 06, 2006	18.83	19.06	18.41	18.96	55,390	+0.20(+1.05%)
Nov 03, 2006	18.93	18.95	18.65	18.76	34,748	-0.02(-0.13%)
Nov 02, 2006	18.60	19.01	18.59	18.79	89,298	+0.09(+0.48%)
Nov 01, 2006	18.67	19.01	18.67	18.70	141,401	-0.18(-0.95%)
Oct 31, 2006	19.07	19.09	18.63	18.88	149,252	-0.10(-0.50%)
Oct 30, 2006	18.91	19.13	18.83	18.97	153,303	-0.02(-0.13%)
Oct 27, 2006	19.16	19.30	18.89	19.00	102,687	-0.33(-1.70%)
Oct 26, 2006	19.63	19.76	19.22	19.32	237,671	-0.34(-1.73%)
Oct 25, 2006	19.84	19.95	19.40	19.66	78,967	-0.12(-0.60%)
Oct 24, 2006	19.70	19.81	19.49	19.78	75,771	+0.10(+0.48%)
Oct 23, 2006	19.60	19.88	19.46	19.69	52,324	+0.07(+0.36%)
Oct 20, 2006	19.87	19.87	19.60	19.62	121,905	-0.16(-0.81%)
Oct 19, 2006	19.41	19.78	19.32	19.78	78,322	+0.36(+1.84%)
Oct 18, 2006	19.82	19.93	19.42	19.42	54,555	-0.23(-1.15%)
Oct 17, 2006	19.66	19.82	19.59	19.65	46,778	-0.09(-0.45%)
Oct 16, 2006	19.87	19.90	19.70	19.73	76,870	-0.08(-0.42%)
Oct 13, 2006	19.62	19.88	19.56	19.82	56,797	+0.28(+1.43%)
Oct 12, 2006	19.38	19.66	19.38	19.54	108,036	+0.29(+1.52%)
Oct 11, 2006	19.20	19.40	19.04	19.25	63,958	-0.11(-0.55%)
Oct 10, 2006	19.19	19.45	18.79	19.35	83,642	+0.17(+0.87%)
Oct 09, 2006	19.07	19.21	19.07	19.19	170,907	+0.02(+0.09%)
Oct 06, 2006	18.90	19.28	18.85	19.17	41,055	+0.13(+0.69%)
Oct 05, 2006	19.06	19.11	18.95	19.04	92,153	-0.03(-0.16%)
Oct 04, 2006	18.61	19.18	18.61	19.07	94,549	+0.41(+2.17%)
Oct 03, 2006	18.86	18.88	18.55	18.66	151,593	-0.20(-1.04%)

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.