Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.74	19.99	19.65	19.68	3,204,608	-0.09(-0.46%)
Dec 28, 2006	19.58	19.84	19.58	19.77	2,501,756	+0.15(+0.76%)
Dec 27, 2006	19.62	19.77	19.56	19.62	2,920,436	+0.08(+0.41%)
Dec 26, 2006	19.37	19.65	19.35	19.54	2,264,327	+0.09(+0.46%)
Dec 22, 2006	19.41	19.56	19.31	19.45	4,302,160	+0.00(+0.00%)
Dec 21, 2006	19.78	19.84	19.36	19.45	3,363,071	-0.32(-1.62%)
Dec 20, 2006	19.53	19.98	19.53	19.77	3,582,489	+0.30(+1.54%)
Dec 19, 2006	19.60	19.70	19.32	19.47	4,423,826	-0.35(-1.77%)
Dec 18, 2006	20.05	20.34	19.73	19.82	3,946,525	-0.19(-0.95%)
Dec 15, 2006	19.97	20.22	19.96	20.01	8,188,797	+0.09(+0.45%)
Dec 14, 2006	19.38	20.16	19.38	19.92	6,327,348	+0.53(+2.73%)
Dec 13, 2006	19.71	19.71	19.30	19.39	4,803,483	-0.14(-0.72%)
Dec 12, 2006	19.56	19.65	19.30	19.53	5,035,188	+0.08(+0.41%)
Dec 11, 2006	19.53	19.76	19.38	19.45	4,257,156	-0.11(-0.56%)
Dec 08, 2006	19.49	19.75	19.40	19.56	6,707,086	-0.18(-0.91%)
Dec 07, 2006	20.32	20.42	19.71	19.74	5,867,605	-0.47(-2.33%)
Dec 06, 2006	20.30	20.54	20.15	20.21	9,994,080	-0.09(-0.44%)
Dec 05, 2006	20.40	20.50	20.01	20.30	5,184,994	-0.01(-0.05%)
Dec 04, 2006	19.84	20.52	19.76	20.31	8,824,585	+0.73(+3.73%)
Dec 01, 2006	19.89	20.00	19.39	19.58	5,340,928	-0.31(-1.56%)
Nov 30, 2006	19.91	20.15	19.69	19.89	4,313,300	+0.04(+0.20%)
Nov 29, 2006	19.91	20.00	19.64	19.85	3,871,157	-0.05(-0.25%)
Nov 28, 2006	20.00	20.09	19.69	19.90	4,969,617	-0.08(-0.40%)
Nov 27, 2006	20.31	20.43	19.98	19.98	4,652,484	-0.55(-2.68%)
Nov 24, 2006	20.40	20.64	20.31	20.53	1,193,304	-0.01(-0.05%)
Nov 22, 2006	20.37	20.60	20.27	20.54	3,188,714	+0.07(+0.34%)
Nov 21, 2006	20.61	20.64	20.26	20.47	5,213,819	-0.18(-0.87%)
Nov 20, 2006	20.40	20.71	20.22	20.65	4,967,862	+0.14(+0.68%)
Nov 17, 2006	20.41	20.54	20.15	20.51	6,364,620	-0.10(-0.49%)
Nov 16, 2006	20.48	20.68	20.16	20.61	4,893,507	+0.27(+1.33%)
Nov 15, 2006	20.42	20.59	20.15	20.34	7,247,239	+0.03(+0.15%)
Nov 14, 2006	19.87	20.35	19.61	20.31	8,489,525	+0.48(+2.42%)
Nov 13, 2006	19.28	19.87	19.04	19.83	7,360,292	+0.64(+3.34%)
Nov 10, 2006	19.09	19.24	18.86	19.19	3,830,093	+0.20(+1.05%)
Nov 09, 2006	19.30	19.69	18.94	18.99	6,834,190	-0.22(-1.15%)
Nov 08, 2006	19.17	19.32	19.01	19.21	8,276,016	-0.11(-0.57%)
Nov 07, 2006	18.63	19.70	18.60	19.32	10,590,371	+0.88(+4.77%)
Nov 06, 2006	17.82	18.55	17.75	18.44	9,152,044	+0.72(+4.06%)
Nov 03, 2006	17.69	17.92	17.51	17.72	5,282,856	+0.08(+0.45%)
Nov 02, 2006	17.73	17.91	17.57	17.64	5,302,543	-0.09(-0.51%)
Nov 01, 2006	18.47	18.55	17.64	17.73	6,675,421	-0.71(-3.85%)
Oct 31, 2006	18.23	18.45	18.11	18.44	4,867,404	+0.25(+1.37%)
Oct 30, 2006	17.94	18.30	17.94	18.19	4,420,744	+0.25(+1.39%)
Oct 27, 2006	18.43	18.47	17.80	17.94	5,689,379	-0.45(-2.45%)
Oct 26, 2006	18.19	18.47	18.01	18.39	6,111,985	+0.29(+1.60%)
Oct 25, 2006	17.94	18.22	17.81	18.10	10,195,018	+0.31(+1.74%)
Oct 24, 2006	18.20	18.30	17.76	17.79	5,213,468	-0.43(-2.36%)
Oct 23, 2006	18.43	18.62	18.11	18.22	6,712,401	-0.19(-1.03%)
Oct 20, 2006	18.97	19.00	18.35	18.41	5,411,248	-0.31(-1.66%)
Oct 19, 2006	18.31	18.83	18.20	18.72	5,389,740	+0.28(+1.52%)
Oct 18, 2006	18.87	18.96	18.30	18.44	4,271,220	-0.29(-1.55%)
Oct 17, 2006	18.75	18.89	18.57	18.73	4,616,509	-0.27(-1.42%)
Oct 16, 2006	19.32	19.32	18.97	19.00	4,868,234	-0.15(-0.78%)
Oct 13, 2006	18.72	19.39	18.65	19.15	7,304,582	-0.16(-0.83%)
Oct 12, 2006	18.97	19.37	18.82	19.31	5,074,373	+0.41(+2.17%)
Oct 11, 2006	18.62	19.10	18.40	18.90	10,210,758	+0.30(+1.61%)
Oct 10, 2006	18.97	19.04	18.52	18.60	7,790,011	-0.29(-1.54%)
Oct 09, 2006	18.45	19.07	18.41	18.89	5,093,759	+0.39(+2.11%)
Oct 06, 2006	18.63	18.64	18.28	18.50	4,286,535	-0.19(-1.02%)
Oct 05, 2006	18.81	18.93	18.49	18.69	4,638,853	-0.19(-1.01%)
Oct 04, 2006	18.12	18.91	18.12	18.88	8,271,082	+0.65(+3.57%)
Oct 03, 2006	18.17	18.29	17.97	18.23	5,309,410	-0.02(-0.11%)

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.