Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	21.88	21.88	21.76	21.83	2,209,781	-0.01(-0.03%)
Dec 28, 2006	22.05	22.05	21.83	21.83	2,374,147	-0.13(-0.60%)
Dec 27, 2006	21.93	22.00	21.89	21.96	2,435,049	+0.12(+0.54%)
Dec 26, 2006	21.73	21.89	21.70	21.84	2,344,033	+0.11(+0.49%)
Dec 22, 2006	21.76	21.83	21.68	21.74	4,360,174	-0.08(-0.35%)
Dec 21, 2006	21.84	21.90	21.71	21.81	6,958,917	-0.01(-0.05%)
Dec 20, 2006	21.90	21.96	21.82	21.83	1,761,431	-0.07(-0.33%)
Dec 19, 2006	21.73	21.96	21.68	21.90	4,068,116	+0.10(+0.44%)
Dec 18, 2006	21.96	21.99	21.77	21.80	3,190,092	-0.15(-0.70%)
Dec 15, 2006	22.05	22.09	21.91	21.96	4,648,026	-0.22(-0.99%)
Dec 14, 2006	22.07	22.25	22.07	22.18	5,027,567	+0.04(+0.16%)
Dec 13, 2006	22.11	22.16	22.02	22.14	3,004,696	+0.08(+0.38%)
Dec 12, 2006	22.02	22.08	21.93	22.06	4,781,269	+0.08(+0.38%)
Dec 11, 2006	21.88	21.98	21.86	21.98	3,191,438	+0.12(+0.54%)
Dec 08, 2006	21.89	21.96	21.77	21.86	3,341,505	-0.07(-0.30%)
Dec 07, 2006	21.99	22.08	21.87	21.92	5,076,187	-0.02(-0.11%)
Dec 06, 2006	22.13	22.14	21.94	21.95	3,354,123	-0.11(-0.48%)
Dec 05, 2006	22.09	22.22	22.02	22.05	6,779,578	+0.05(+0.24%)
Dec 04, 2006	21.92	22.10	21.83	22.00	3,341,505	+0.17(+0.79%)
Dec 01, 2006	21.86	21.91	21.73	21.83	4,252,335	-0.01(-0.05%)
Nov 30, 2006	21.73	21.84	21.65	21.84	4,349,407	+0.14(+0.63%)
Nov 29, 2006	21.53	21.73	21.47	21.70	5,332,074	+0.27(+1.25%)
Nov 28, 2006	21.29	21.48	21.19	21.43	3,220,543	+0.15(+0.73%)
Nov 27, 2006	21.49	21.51	21.25	21.28	3,949,174	-0.24(-1.11%)
Nov 24, 2006	21.49	21.52	21.42	21.52	498,651	+0.08(+0.39%)
Nov 22, 2006	21.36	21.49	21.36	21.43	2,789,354	+0.05(+0.22%)
Nov 21, 2006	21.37	21.42	21.32	21.39	1,640,806	+0.04(+0.17%)
Nov 20, 2006	21.43	21.45	21.35	21.35	1,760,927	-0.07(-0.33%)
Nov 17, 2006	21.56	21.56	21.33	21.42	3,004,023	+0.02(+0.11%)
Nov 16, 2006	21.37	21.51	21.35	21.40	6,275,206	+0.08(+0.36%)
Nov 15, 2006	21.40	21.40	21.30	21.32	5,500,983	-0.07(-0.33%)
Nov 14, 2006	21.37	21.44	21.28	21.39	6,362,857	+0.05(+0.25%)
Nov 13, 2006	21.39	21.42	21.32	21.34	3,793,892	-0.01(-0.03%)
Nov 10, 2006	21.20	21.36	21.20	21.34	4,894,829	+0.16(+0.76%)
Nov 09, 2006	21.17	21.28	21.04	21.18	13,422,043	-0.01(-0.03%)
Nov 08, 2006	20.96	21.28	20.95	21.19	6,800,439	+0.21(+0.99%)
Nov 07, 2006	21.06	21.21	20.96	20.98	8,684,683	-0.07(-0.34%)
Nov 06, 2006	21.16	21.16	20.93	21.05	11,665,322	-0.10(-0.45%)
Nov 03, 2006	21.39	21.39	21.06	21.15	8,660,626	-0.15(-0.73%)
Nov 02, 2006	21.32	21.42	21.21	21.30	5,998,962	-0.10(-0.47%)
Nov 01, 2006	21.36	21.48	21.31	21.40	11,597,186	+0.13(+0.61%)
Oct 31, 2006	21.25	21.33	21.20	21.27	4,861,182	+0.02(+0.11%)
Oct 30, 2006	21.24	21.32	21.19	21.25	4,722,723	-0.01(-0.06%)
Oct 27, 2006	21.28	21.34	21.21	21.26	4,820,805	-0.08(-0.36%)
Oct 26, 2006	21.49	21.49	21.30	21.34	6,886,408	-0.10(-0.44%)
Oct 25, 2006	21.17	21.49	21.17	21.43	14,737,145	+0.23(+1.07%)
Oct 24, 2006	21.21	21.24	21.11	21.21	5,327,027	+0.02(+0.08%)
Oct 23, 2006	21.16	21.27	20.99	21.19	7,696,801	+0.02(+0.11%)
Oct 20, 2006	21.18	21.20	21.02	21.17	4,512,765	+0.13(+0.62%)
Oct 19, 2006	21.00	21.10	20.92	21.04	4,733,490	+0.08(+0.40%)
Oct 18, 2006	21.05	21.05	20.76	20.95	3,779,592	+0.23(+1.09%)
Oct 17, 2006	20.63	20.79	20.49	20.73	7,808,173	+0.09(+0.43%)
Oct 16, 2006	20.48	20.64	20.48	20.64	5,296,072	+0.10(+0.49%)
Oct 13, 2006	20.48	20.55	20.42	20.54	6,006,365	+0.02(+0.12%)
Oct 12, 2006	20.57	20.57	20.43	20.51	9,250,125	-0.01(-0.03%)
Oct 11, 2006	20.44	20.55	20.39	20.52	5,120,433	+0.05(+0.23%)
Oct 10, 2006	20.34	20.47	20.26	20.47	6,155,085	+0.15(+0.73%)
Oct 09, 2006	20.32	20.38	20.22	20.32	5,080,561	-0.02(-0.09%)
Oct 06, 2006	20.37	20.42	20.25	20.34	9,333,738	-0.11(-0.55%)
Oct 05, 2006	20.48	20.76	20.40	20.45	5,977,764	-0.07(-0.32%)
Oct 04, 2006	20.48	20.52	20.37	20.52	7,714,129	+0.08(+0.41%)
Oct 03, 2006	20.28	20.51	20.17	20.44	10,086,595	+0.08(+0.41%)

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.