Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	22.20	22.23	22.13	22.22	89,803	-0.05(-0.23%)
Dec 28, 2006	22.35	22.35	22.20	22.27	102,847	+0.04(+0.17%)
Dec 27, 2006	22.09	22.26	22.04	22.23	417,408	+0.23(+1.02%)
Dec 26, 2006	22.06	22.10	21.91	22.01	58,196	+0.03(+0.14%)
Dec 22, 2006	22.06	22.09	21.88	21.98	369,747	-0.20(-0.91%)
Dec 21, 2006	22.18	22.18	22.02	22.18	151,511	-0.40(-1.76%)
Dec 20, 2006	22.81	22.81	22.58	22.58	487,143	-0.28(-1.22%)
Dec 19, 2006	22.37	22.85	22.36	22.85	140,474	+0.34(+1.50%)
Dec 18, 2006	22.95	22.95	22.48	22.52	101,341	-0.44(-1.92%)
Dec 15, 2006	23.24	23.25	22.92	22.96	118,399	-0.29(-1.23%)
Dec 14, 2006	22.97	23.26	22.95	23.24	226,263	+0.37(+1.61%)
Dec 13, 2006	22.74	22.90	22.69	22.87	82,277	+0.18(+0.78%)
Dec 12, 2006	22.73	22.79	22.56	22.70	38,630	-0.03(-0.14%)
Dec 11, 2006	22.60	22.79	22.56	22.73	106,358	+0.05(+0.24%)
Dec 08, 2006	22.86	22.86	22.67	22.68	109,369	-0.04(-0.16%)
Dec 07, 2006	22.77	22.82	22.66	22.71	80,270	-0.09(-0.38%)
Dec 06, 2006	22.83	22.99	22.76	22.80	202,683	-0.14(-0.62%)
Dec 05, 2006	22.92	22.99	22.76	22.94	172,582	+0.18(+0.77%)
Dec 04, 2006	22.62	22.76	22.54	22.76	65,721	+0.07(+0.32%)
Dec 01, 2006	22.46	22.72	22.46	22.69	81,775	-0.07(-0.31%)
Nov 30, 2006	22.72	22.81	22.56	22.76	129,436	+0.13(+0.59%)
Nov 29, 2006	22.20	22.65	22.20	22.63	160,541	+0.53(+2.41%)
Nov 28, 2006	21.95	22.14	21.92	22.10	98,331	+0.26(+1.19%)
Nov 27, 2006	22.05	22.05	21.80	21.84	121,911	-0.07(-0.34%)
Nov 24, 2006	21.93	22.02	21.90	21.91	122,413	-0.05(-0.24%)
Nov 22, 2006	22.03	22.05	21.73	21.97	147,497	-0.05(-0.21%)
Nov 21, 2006	21.82	22.04	21.82	22.01	124,921	+0.34(+1.58%)
Nov 20, 2006	21.63	21.81	21.58	21.67	102,847	-0.06(-0.27%)
Nov 17, 2006	21.44	21.80	21.43	21.73	189,639	+0.02(+0.10%)
Nov 16, 2006	22.31	22.31	21.70	21.70	117,396	-0.46(-2.09%)
Nov 15, 2006	22.01	22.22	21.99	22.17	118,399	+0.11(+0.48%)
Nov 14, 2006	22.05	22.07	21.89	22.06	55,687	+0.18(+0.80%)
Nov 13, 2006	21.88	22.04	21.81	21.89	196,663	-0.20(-0.88%)
Nov 10, 2006	22.21	22.21	22.00	22.08	98,833	-0.09(-0.40%)
Nov 09, 2006	22.06	22.31	22.01	22.17	522,262	+0.17(+0.76%)
Nov 08, 2006	21.56	22.01	21.56	22.00	148,501	+0.37(+1.72%)
Nov 07, 2006	21.76	21.79	21.58	21.63	69,735	-0.11(-0.51%)
Nov 06, 2006	21.43	21.79	21.42	21.74	106,860	+0.26(+1.23%)
Nov 03, 2006	21.17	21.95	21.17	21.48	95,823	+0.30(+1.43%)
Nov 02, 2006	21.00	21.21	20.94	21.17	89,803	+0.04(+0.19%)
Nov 01, 2006	21.31	21.36	21.01	21.13	83,281	-0.21(-1.00%)
Oct 31, 2006	21.09	21.35	21.01	21.35	160,040	+0.17(+0.80%)
Oct 30, 2006	21.23	21.31	21.13	21.18	2,552,112	-0.26(-1.22%)
Oct 27, 2006	21.53	21.65	21.42	21.44	144,487	-0.13(-0.59%)
Oct 26, 2006	21.74	21.77	21.49	21.57	274,927	-0.01(-0.05%)
Oct 25, 2006	21.07	21.63	21.05	21.58	2,101,090	+0.42(+1.99%)
Oct 24, 2006	20.87	21.17	20.86	21.16	100,338	+0.21(+1.01%)
Oct 23, 2006	20.73	20.98	20.70	20.95	109,870	-0.04(-0.21%)
Oct 20, 2006	21.09	21.14	20.91	20.99	176,094	-0.09(-0.43%)
Oct 19, 2006	20.77	21.11	20.77	21.08	321,083	+0.39(+1.88%)
Oct 18, 2006	21.37	21.37	20.64	20.69	476,608	-0.10(-0.47%)
Oct 17, 2006	20.94	20.96	20.71	20.79	109,369	-0.19(-0.89%)
Oct 16, 2006	20.71	20.98	20.63	20.98	138,467	+0.46(+2.23%)
Oct 13, 2006	20.41	20.64	20.39	20.52	135,457	+0.27(+1.31%)
Oct 12, 2006	20.08	20.27	20.03	20.25	101,341	+0.32(+1.61%)
Oct 11, 2006	20.09	20.10	19.90	19.93	62,711	-0.23(-1.12%)
Oct 10, 2006	19.87	20.20	19.87	20.16	101,843	+0.26(+1.28%)
Oct 09, 2006	20.23	20.26	19.90	19.90	212,216	-0.20(-0.99%)
Oct 06, 2006	19.91	20.10	19.82	20.10	118,399	+0.01(+0.04%)
Oct 05, 2006	20.13	20.16	20.02	20.09	52,677	+0.21(+1.03%)
Oct 04, 2006	19.59	19.91	19.39	19.89	235,795	+0.27(+1.39%)
Oct 03, 2006	19.85	19.90	19.61	19.61	125,924	-0.68(-3.33%)

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.