Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	20.70	20.75	20.43	20.66	107,700	+0.13(+0.63%)
Dec 28, 2006	20.54	20.58	20.40	20.53	73,100	+0.03(+0.15%)
Dec 27, 2006	20.42	20.61	20.42	20.50	113,600	+0.01(+0.05%)
Dec 26, 2006	20.50	20.70	20.42	20.49	95,600	-0.06(-0.29%)
Dec 22, 2006	20.32	20.55	20.28	20.55	92,200	+0.25(+1.23%)
Dec 21, 2006	20.28	20.41	20.17	20.30	117,400	+0.03(+0.15%)
Dec 20, 2006	20.15	20.37	20.14	20.27	136,500	-0.17(-0.83%)
Dec 19, 2006	20.27	20.44	20.25	20.44	103,100	+0.14(+0.69%)
Dec 18, 2006	20.34	20.40	20.21	20.30	111,200	-0.05(-0.25%)
Dec 15, 2006	20.30	20.37	20.20	20.35	95,600	+0.05(+0.25%)
Dec 14, 2006	20.16	20.35	20.11	20.30	140,400	-0.02(-0.10%)
Dec 13, 2006	20.23	20.33	20.07	20.32	122,300	+0.14(+0.69%)
Dec 12, 2006	20.21	20.29	20.11	20.18	133,100	-0.05(-0.25%)
Dec 11, 2006	20.09	20.25	20.09	20.23	111,300	+0.16(+0.80%)
Dec 08, 2006	19.80	20.08	19.80	20.07	109,400	+0.23(+1.16%)
Dec 07, 2006	19.79	19.96	19.79	19.84	93,900	+0.09(+0.46%)
Dec 06, 2006	19.99	20.00	19.72	19.75	106,900	-0.24(-1.20%)
Dec 05, 2006	20.20	20.22	19.90	19.99	163,800	-0.15(-0.74%)
Dec 04, 2006	19.98	20.14	19.96	20.14	145,400	+0.16(+0.80%)
Dec 01, 2006	19.67	20.00	19.61	19.98	184,500	+0.03(+0.15%)
Nov 30, 2006	19.79	19.98	19.77	19.95	117,400	+0.17(+0.86%)
Nov 29, 2006	19.55	19.78	19.55	19.78	163,700	+0.33(+1.70%)
Nov 28, 2006	19.20	19.45	19.14	19.45	149,400	+0.21(+1.09%)
Nov 27, 2006	19.21	19.28	19.06	19.24	227,500	-0.10(-0.52%)
Nov 24, 2006	19.40	19.50	19.22	19.34	84,400	-0.06(-0.31%)
Nov 22, 2006	19.34	19.50	19.23	19.40	200,700	+0.08(+0.41%)
Nov 21, 2006	19.45	19.50	19.29	19.32	165,200	-0.13(-0.67%)
Nov 20, 2006	19.41	19.64	19.29	19.45	213,800	-0.26(-1.32%)
Nov 17, 2006	19.55	19.71	19.53	19.71	127,700	+0.06(+0.31%)
Nov 16, 2006	19.57	19.74	19.56	19.65	145,800	+0.11(+0.56%)
Nov 15, 2006	19.39	19.56	19.36	19.54	151,100	+0.16(+0.83%)
Nov 14, 2006	19.36	19.39	19.30	19.38	121,400	+0.09(+0.47%)
Nov 13, 2006	19.21	19.36	19.18	19.29	205,700	+0.08(+0.42%)
Nov 10, 2006	19.38	19.38	19.21	19.21	169,900	-0.17(-0.88%)
Nov 09, 2006	19.24	19.45	19.24	19.38	128,400	+0.06(+0.31%)
Nov 08, 2006	19.30	19.45	19.30	19.32	115,400	-0.12(-0.62%)
Nov 07, 2006	19.32	19.52	19.32	19.44	98,800	+0.10(+0.52%)
Nov 06, 2006	19.25	19.58	19.25	19.34	102,700	+0.09(+0.47%)
Nov 03, 2006	19.30	19.40	19.22	19.25	85,900	+0.04(+0.21%)
Nov 02, 2006	19.64	19.64	19.00	19.21	166,800	-0.52(-2.64%)
Nov 01, 2006	19.74	19.80	19.69	19.73	87,600	+0.05(+0.25%)
Oct 31, 2006	19.88	19.89	19.68	19.68	107,200	-0.16(-0.81%)
Oct 30, 2006	19.84	19.86	19.75	19.84	98,800	+0.14(+0.71%)
Oct 27, 2006	19.81	19.88	19.66	19.70	93,400	-0.10(-0.51%)
Oct 26, 2006	19.83	19.93	19.74	19.80	125,600	-0.10(-0.50%)
Oct 25, 2006	19.80	19.95	19.79	19.90	117,100	+0.13(+0.66%)
Oct 24, 2006	19.76	19.80	19.72	19.77	91,700	+0.02(+0.10%)
Oct 23, 2006	19.83	19.89	19.71	19.75	112,700	-0.06(-0.30%)
Oct 20, 2006	19.79	19.98	19.71	19.81	97,200	-0.04(-0.20%)
Oct 19, 2006	19.85	19.86	19.68	19.85	106,200	-0.09(-0.45%)
Oct 18, 2006	19.90	19.97	19.86	19.94	94,600	-0.01(-0.05%)
Oct 17, 2006	19.93	19.97	19.85	19.95	113,800	+0.05(+0.25%)
Oct 16, 2006	19.89	19.99	19.88	19.90	95,000	+0.07(+0.35%)
Oct 13, 2006	19.81	19.95	19.76	19.83	90,600	+0.02(+0.10%)
Oct 12, 2006	19.90	19.95	19.81	19.81	127,800	-0.11(-0.55%)
Oct 11, 2006	19.85	19.97	19.85	19.92	138,400	+0.07(+0.35%)
Oct 10, 2006	19.90	19.99	19.85	19.85	108,100	-0.08(-0.40%)
Oct 09, 2006	19.80	19.97	19.80	19.93	75,800	+0.00(+0.00%)
Oct 06, 2006	19.90	19.97	19.82	19.93	97,100	+0.03(+0.15%)
Oct 05, 2006	19.83	19.97	19.77	19.90	108,400	+0.07(+0.35%)
Oct 04, 2006	19.55	19.88	19.51	19.83	111,700	+0.26(+1.33%)
Oct 03, 2006	19.65	19.74	19.55	19.57	134,100	-0.09(-0.46%)

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.