Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	22.73	22.80	22.66	22.75	353,802	+0.03(+0.12%)
Dec 28, 2006	22.69	22.76	22.66	22.72	243,172	+0.00(+0.00%)
Dec 27, 2006	22.52	22.77	22.48	22.72	437,923	+0.14(+0.63%)
Dec 26, 2006	22.58	22.75	22.42	22.58	291,241	-0.03(-0.13%)
Dec 22, 2006	22.56	22.63	22.38	22.61	795,259	+0.04(+0.19%)
Dec 21, 2006	22.43	22.72	22.31	22.56	1,104,881	+0.22(+1.00%)
Dec 20, 2006	22.31	22.43	22.26	22.34	505,078	-0.02(-0.08%)
Dec 19, 2006	22.43	22.43	22.27	22.36	401,517	-0.07(-0.32%)
Dec 18, 2006	22.37	22.66	22.29	22.43	540,776	+0.05(+0.21%)
Dec 15, 2006	22.49	22.58	22.38	22.38	507,199	-0.01(-0.06%)
Dec 14, 2006	22.24	22.54	22.10	22.39	406,466	+0.20(+0.92%)
Dec 13, 2006	22.34	22.36	22.05	22.19	519,216	-0.08(-0.37%)
Dec 12, 2006	22.30	22.42	22.14	22.27	1,035,251	+0.01(+0.03%)
Dec 11, 2006	22.37	22.43	22.22	22.27	756,734	-0.14(-0.64%)
Dec 08, 2006	22.60	22.76	22.31	22.41	604,751	-0.14(-0.61%)
Dec 07, 2006	22.56	22.86	22.46	22.55	787,837	-0.27(-1.18%)
Dec 06, 2006	22.75	23.46	22.70	22.82	2,533,521	+0.07(+0.31%)
Dec 05, 2006	22.11	22.92	22.11	22.75	1,959,167	+0.59(+2.68%)
Dec 04, 2006	21.72	22.33	21.72	22.15	1,137,045	+0.37(+1.71%)
Dec 01, 2006	21.49	21.79	21.39	21.78	2,185,727	+0.14(+0.64%)
Nov 30, 2006	21.47	21.79	21.43	21.64	589,552	+0.25(+1.15%)
Nov 29, 2006	21.32	21.46	21.26	21.39	560,569	+0.14(+0.67%)
Nov 28, 2006	21.11	21.41	21.03	21.25	1,033,837	+0.06(+0.28%)
Nov 27, 2006	21.76	21.76	21.02	21.19	1,135,277	-0.56(-2.56%)
Nov 24, 2006	21.79	21.79	21.69	21.75	130,776	-0.03(-0.16%)
Nov 22, 2006	21.78	21.83	21.59	21.79	463,018	+0.01(+0.04%)
Nov 21, 2006	21.45	21.91	21.45	21.78	541,837	-0.05(-0.21%)
Nov 20, 2006	21.66	21.90	21.62	21.82	763,096	-0.18(-0.81%)
Nov 17, 2006	22.15	22.15	21.90	22.00	414,948	-0.01(-0.03%)
Nov 16, 2006	21.77	22.10	21.63	22.01	690,639	+0.31(+1.41%)
Nov 15, 2006	21.86	21.86	21.53	21.70	816,113	-0.01(-0.06%)
Nov 14, 2006	21.38	21.74	21.30	21.71	439,690	+0.18(+0.83%)
Nov 13, 2006	21.71	21.81	21.51	21.54	753,553	+0.03(+0.12%)
Nov 10, 2006	21.40	21.70	21.36	21.51	1,398,597	-0.12(-0.55%)
Nov 09, 2006	22.12	22.17	21.58	21.63	1,289,381	-0.51(-2.33%)
Nov 08, 2006	22.03	22.24	21.96	22.14	1,289,028	-0.08(-0.37%)
Nov 07, 2006	21.78	22.39	21.71	22.23	1,863,029	+0.38(+1.74%)
Nov 06, 2006	21.50	21.94	21.50	21.85	910,837	+0.36(+1.67%)
Nov 03, 2006	21.48	21.66	21.37	21.49	1,034,544	+0.01(+0.04%)
Nov 02, 2006	21.43	21.60	21.12	21.48	1,203,493	-0.33(-1.50%)
Nov 01, 2006	22.14	22.28	21.80	21.81	1,751,692	-0.18(-0.80%)
Oct 31, 2006	21.76	22.25	21.76	21.98	1,130,329	+0.22(+1.01%)
Oct 30, 2006	21.45	21.87	21.39	21.76	1,256,510	+0.19(+0.88%)
Oct 27, 2006	21.80	21.80	21.22	21.57	986,829	-0.23(-1.04%)
Oct 26, 2006	21.47	22.07	21.39	21.80	1,492,261	+0.61(+2.90%)
Oct 25, 2006	21.58	21.64	21.15	21.19	1,075,898	-0.19(-0.91%)
Oct 24, 2006	21.22	21.48	21.19	21.38	605,457	-0.05(-0.24%)
Oct 23, 2006	21.08	21.56	20.94	21.43	763,449	+0.35(+1.68%)
Oct 20, 2006	21.47	21.50	21.02	21.08	1,215,864	-0.38(-1.75%)
Oct 19, 2006	21.76	21.76	21.22	21.45	1,224,700	-0.23(-1.07%)
Oct 18, 2006	21.56	21.92	21.55	21.69	1,579,209	+0.17(+0.80%)
Oct 17, 2006	21.33	21.62	21.28	21.51	1,158,605	-0.07(-0.30%)
Oct 16, 2006	21.46	21.71	21.20	21.58	2,581,590	+0.05(+0.24%)
Oct 13, 2006	21.28	21.74	21.24	21.53	1,738,968	+0.13(+0.61%)
Oct 12, 2006	20.65	21.71	20.65	21.40	3,720,756	+0.75(+3.62%)
Oct 11, 2006	20.29	20.79	20.06	20.65	2,031,624	+0.36(+1.79%)
Oct 10, 2006	19.81	20.51	19.80	20.29	965,268	+0.14(+0.72%)
Oct 09, 2006	19.83	20.37	19.76	20.14	1,029,596	+0.44(+2.23%)
Oct 06, 2006	19.90	19.90	19.71	19.71	392,681	-0.24(-1.19%)
Oct 05, 2006	19.47	19.95	19.41	19.94	1,167,441	+0.42(+2.16%)
Oct 04, 2006	19.32	19.71	19.32	19.52	631,966	+0.09(+0.45%)
Oct 03, 2006	19.45	19.52	19.32	19.43	838,027	-0.08(-0.43%)
Oct 02, 2006	19.58	19.58	19.33	19.52	564,811	+0.00(+0.00%)
Sep 29, 2006	19.58	19.63	19.49	19.52	458,069	-0.02(-0.12%)
Sep 28, 2006	19.73	19.75	19.49	19.54	648,578	-0.26(-1.30%)
Sep 27, 2006	19.71	19.83	19.56	19.80	968,096	+0.14(+0.69%)
Sep 26, 2006	19.55	19.74	19.42	19.66	881,148	+0.16(+0.84%)
Sep 25, 2006	19.20	19.63	19.17	19.50	755,673	+0.29(+1.52%)
Sep 22, 2006	19.20	19.29	19.07	19.21	433,681	+0.07(+0.35%)
Sep 21, 2006	19.08	19.31	19.00	19.14	770,872	+0.05(+0.27%)
Sep 20, 2006	18.91	19.29	18.89	19.09	950,424	+0.18(+0.94%)
Sep 19, 2006	19.41	19.42	18.87	18.91	1,594,407	-0.65(-3.30%)
Sep 18, 2006	19.95	20.09	19.47	19.56	1,433,942	-0.49(-2.46%)
Sep 15, 2006	19.80	20.10	19.80	20.05	1,701,502	+0.32(+1.64%)
Sep 14, 2006	19.77	19.92	19.59	19.73	939,467	+0.02(+0.11%)
Sep 13, 2006	19.20	19.79	19.19	19.70	1,524,425	+0.66(+3.46%)
Sep 12, 2006	18.88	19.08	18.88	19.04	547,138	+0.16(+0.87%)
Sep 11, 2006	18.81	18.95	18.76	18.88	488,466	-0.04(-0.21%)
Sep 08, 2006	18.84	18.96	18.77	18.92	421,311	+0.06(+0.33%)
Sep 07, 2006	18.80	18.91	18.66	18.86	492,707	-0.01(-0.08%)
Sep 06, 2006	18.73	19.08	18.73	18.87	694,173	+0.20(+1.05%)
Sep 05, 2006	18.99	19.01	18.63	18.68	410,354	-0.25(-1.30%)
Sep 01, 2006	18.93	19.06	18.81	18.92	393,742	+0.05(+0.27%)
Aug 31, 2006	18.79	18.94	18.79	18.87	234,690	+0.06(+0.30%)
Aug 30, 2006	18.47	18.94	18.47	18.81	583,544	+0.23(+1.26%)
Aug 29, 2006	18.59	18.66	18.32	18.58	764,156	-0.08(-0.44%)
Aug 28, 2006	18.45	18.67	18.40	18.66	549,259	+0.10(+0.55%)
Aug 25, 2006	18.40	18.69	18.34	18.56	391,621	-0.11(-0.59%)
Aug 24, 2006	18.86	18.86	18.56	18.67	606,164	-0.12(-0.62%)
Aug 23, 2006	19.01	19.08	18.72	18.79	643,983	-0.27(-1.44%)
Aug 22, 2006	19.43	19.43	19.06	19.06	571,173	-0.32(-1.66%)
Aug 21, 2006	19.42	19.46	19.32	19.38	639,742	-0.18(-0.93%)
Aug 18, 2006	19.57	19.61	19.37	19.56	460,897	+0.00(+0.00%)
Aug 17, 2006	19.67	19.71	19.48	19.56	504,371	-0.07(-0.36%)
Aug 16, 2006	19.37	19.80	19.37	19.64	1,110,889	+0.26(+1.36%)
Aug 15, 2006	19.24	19.52	19.13	19.37	1,570,726	+0.27(+1.41%)
Aug 14, 2006	19.11	19.30	18.93	19.10	507,552	+0.29(+1.55%)
Aug 11, 2006	18.67	18.96	18.60	18.81	522,750	+0.23(+1.25%)
Aug 10, 2006	18.45	18.63	18.32	18.58	600,863	+0.12(+0.63%)
Aug 09, 2006	18.46	18.81	18.44	18.46	606,871	+0.06(+0.34%)
Aug 08, 2006	18.72	18.94	18.39	18.40	510,380	-0.29(-1.57%)
Aug 07, 2006	18.73	18.97	18.68	18.70	480,690	-0.12(-0.63%)
Aug 04, 2006	18.77	18.92	18.71	18.81	503,664	+0.13(+0.70%)
Aug 03, 2006	18.40	18.77	18.37	18.68	477,155	-0.13(-0.71%)
Aug 02, 2006	18.47	18.99	18.42	18.82	767,690	+0.42(+2.29%)
Aug 01, 2006	18.39	18.45	18.14	18.40	483,518	+0.01(+0.03%)
Jul 31, 2006	18.67	18.78	18.37	18.39	638,682	-0.54(-2.84%)
Jul 28, 2006	18.06	18.96	18.04	18.93	2,104,081	+0.80(+4.38%)
Jul 27, 2006	17.47	18.21	17.45	18.13	1,760,528	+1.04(+6.11%)
Jul 26, 2006	17.07	17.13	16.81	17.09	810,104	+0.12(+0.72%)
Jul 25, 2006	17.38	17.49	16.85	16.97	1,178,752	-0.36(-2.06%)
Jul 24, 2006	16.75	17.37	16.74	17.32	621,009	+0.29(+1.68%)
Jul 21, 2006	17.07	17.13	16.93	17.04	664,837	-0.03(-0.18%)
Jul 20, 2006	17.28	17.37	17.03	17.07	671,199	-0.14(-0.81%)
Jul 19, 2006	16.77	17.33	16.74	17.21	1,061,407	+0.58(+3.49%)
Jul 18, 2006	16.42	16.68	16.32	16.63	964,208	+0.27(+1.63%)
Jul 17, 2006	16.24	16.49	16.22	16.36	585,311	+0.09(+0.57%)
Jul 14, 2006	16.13	16.28	15.87	16.27	1,063,881	+0.14(+0.88%)
Jul 13, 2006	16.47	16.47	16.10	16.13	1,252,622	-0.40(-2.45%)
Jul 12, 2006	16.69	16.99	16.48	16.53	1,259,691	-0.27(-1.63%)
Jul 11, 2006	17.23	17.23	16.70	16.81	1,096,045	-0.42(-2.46%)
Jul 10, 2006	17.24	17.44	17.09	17.23	587,078	+0.04(+0.25%)
Jul 07, 2006	17.28	17.46	17.19	17.19	465,138	-0.07(-0.39%)
Jul 06, 2006	17.26	17.37	17.16	17.26	394,095	+0.03(+0.15%)
Jul 05, 2006	17.12	17.27	17.04	17.23	383,845	-0.08(-0.49%)
Jul 03, 2006	17.28	17.38	17.24	17.32	213,129	+0.02(+0.10%)
Jun 30, 2006	17.32	17.34	17.05	17.30	560,569	+0.20(+1.18%)
Jun 29, 2006	16.48	17.11	16.46	17.10	1,033,837	+0.68(+4.15%)
Jun 28, 2006	16.06	16.47	16.03	16.42	983,294	+0.33(+2.08%)
Jun 27, 2006	16.38	16.47	15.93	16.08	1,079,079	-0.35(-2.15%)
Jun 26, 2006	16.42	16.48	16.12	16.44	1,047,975	-0.10(-0.62%)
Jun 23, 2006	16.60	16.74	16.52	16.54	645,751	-0.13(-0.80%)
Jun 22, 2006	16.79	16.79	16.56	16.67	396,923	-0.06(-0.34%)
Jun 21, 2006	16.68	16.88	16.58	16.73	587,785	+0.09(+0.54%)
Jun 20, 2006	16.66	16.76	16.49	16.64	490,940	-0.09(-0.54%)
Jun 19, 2006	16.99	17.05	16.64	16.73	524,871	-0.21(-1.22%)
Jun 16, 2006	17.06	17.06	16.85	16.93	520,983	-0.08(-0.48%)
Jun 15, 2006	16.35	17.17	16.27	17.02	923,208	+0.70(+4.28%)
Jun 14, 2006	16.58	16.59	16.17	16.32	1,189,002	-0.33(-2.00%)
Jun 13, 2006	15.70	17.13	15.69	16.65	2,892,979	-0.65(-3.73%)
Jun 12, 2006	17.77	17.78	17.26	17.30	646,811	-0.48(-2.67%)
Jun 09, 2006	17.81	18.02	17.73	17.77	409,293	+0.02(+0.10%)
Jun 08, 2006	17.79	17.82	17.06	17.75	1,186,881	-0.07(-0.37%)
Jun 07, 2006	18.09	18.25	17.82	17.82	546,785	-0.21(-1.18%)
Jun 06, 2006	18.21	18.21	17.85	18.03	357,336	-0.10(-0.58%)
Jun 05, 2006	18.43	18.53	18.14	18.14	340,017	-0.35(-1.88%)
Jun 02, 2006	18.51	18.70	18.30	18.48	375,362	+0.09(+0.49%)
Jun 01, 2006	18.46	18.58	18.27	18.39	529,466	-0.08(-0.41%)
May 31, 2006	18.51	18.60	18.21	18.47	485,992	+0.37(+2.06%)
May 30, 2006	18.39	18.39	18.09	18.10	494,474	-0.29(-1.60%)
May 26, 2006	18.22	18.45	18.22	18.39	611,466	+0.22(+1.20%)
May 25, 2006	17.80	18.19	17.75	18.17	439,690	+0.45(+2.52%)
May 24, 2006	17.71	18.04	17.40	17.73	1,051,157	-0.19(-1.07%)
May 23, 2006	18.25	18.51	17.92	17.92	359,104	-0.33(-1.81%)
May 22, 2006	17.97	18.37	17.71	18.25	690,992	+0.05(+0.28%)
May 19, 2006	17.94	18.31	17.85	18.20	833,432	+0.33(+1.84%)
May 18, 2006	18.18	18.28	17.85	17.87	1,339,924	-0.39(-2.12%)
May 17, 2006	18.71	18.71	18.18	18.26	1,006,268	-0.51(-2.73%)
May 16, 2006	18.43	18.87	18.31	18.77	603,337	+0.37(+2.03%)
May 15, 2006	18.28	18.56	18.05	18.40	693,113	-0.16(-0.88%)
May 12, 2006	18.74	18.95	18.32	18.56	1,206,674	-0.21(-1.12%)
May 11, 2006	19.32	19.32	18.45	18.77	1,072,010	-0.56(-2.90%)
May 10, 2006	19.55	19.75	19.32	19.33	501,190	-0.42(-2.11%)
May 09, 2006	19.68	19.94	19.64	19.75	826,010	+0.01(+0.03%)
May 08, 2006	19.48	19.80	19.48	19.74	783,242	+0.29(+1.48%)
May 05, 2006	18.81	19.57	18.81	19.45	1,125,381	+0.93(+5.01%)
May 04, 2006	18.40	18.96	18.24	18.52	756,027	+0.11(+0.58%)
May 03, 2006	18.57	18.57	18.28	18.42	538,656	-0.01(-0.06%)
May 02, 2006	18.77	18.79	18.25	18.43	1,176,631	-0.35(-1.84%)
May 01, 2006	18.38	18.84	18.38	18.77	1,107,708	+0.54(+2.95%)
Apr 28, 2006	19.25	19.26	18.20	18.23	1,839,701	-1.09(-5.64%)
Apr 27, 2006	19.59	19.84	19.10	19.32	1,181,579	-0.71(-3.53%)
Apr 26, 2006	19.59	20.23	19.58	20.03	725,984	+0.30(+1.51%)
Apr 25, 2006	19.88	19.96	19.67	19.73	477,862	-0.21(-1.06%)
Apr 24, 2006	19.55	19.95	19.41	19.95	657,061	+0.12(+0.63%)
Apr 21, 2006	20.37	20.37	19.76	19.82	833,432	-0.42(-2.08%)
Apr 20, 2006	20.22	20.26	19.90	20.24	496,595	+0.08(+0.42%)
Apr 19, 2006	19.73	20.40	19.73	20.16	803,742	+0.35(+1.79%)
Apr 18, 2006	19.78	19.95	19.66	19.80	573,647	+0.10(+0.49%)
Apr 17, 2006	19.87	20.00	19.68	19.71	428,026	-0.07(-0.37%)
Apr 13, 2006	19.76	19.96	19.65	19.78	388,086	+0.02(+0.10%)
Apr 12, 2006	19.17	19.79	19.17	19.76	1,577,442	+0.56(+2.93%)
Apr 11, 2006	19.17	19.28	19.14	19.20	513,561	-0.07(-0.37%)
Apr 10, 2006	19.17	19.28	19.09	19.27	462,311	+0.03(+0.13%)
Apr 07, 2006	19.32	19.38	19.13	19.24	486,699	-0.14(-0.74%)
Apr 06, 2006	19.48	19.48	19.21	19.39	704,423	-0.06(-0.31%)
Apr 05, 2006	19.19	19.45	18.96	19.45	1,547,045	+0.33(+1.75%)
Apr 04, 2006	18.80	19.13	18.76	19.11	679,682	+0.20(+1.05%)
Apr 03, 2006	18.81	18.92	18.76	18.92	811,518	+0.17(+0.92%)
Mar 31, 2006	18.64	18.81	18.63	18.74	701,242	+0.10(+0.56%)
Mar 30, 2006	18.39	18.67	18.39	18.64	465,138	+0.29(+1.56%)
Mar 29, 2006	18.14	18.41	18.12	18.35	465,492	+0.22(+1.22%)
Mar 28, 2006	18.21	18.31	18.08	18.13	680,035	-0.00(-0.02%)
Mar 27, 2006	18.19	18.22	18.07	18.14	795,966	-0.07(-0.37%)
Mar 24, 2006	18.25	18.30	18.15	18.20	443,224	-0.10(-0.56%)
Mar 23, 2006	18.34	18.36	18.26	18.31	625,604	-0.01(-0.05%)
Mar 22, 2006	18.22	18.39	18.17	18.31	355,923	+0.12(+0.67%)
Mar 21, 2006	18.22	18.36	18.17	18.19	724,570	-0.08(-0.45%)
Mar 20, 2006	18.19	18.34	18.18	18.27	399,397	-0.00(-0.02%)
Mar 17, 2006	18.55	18.62	18.28	18.28	387,379	-0.24(-1.30%)
Mar 16, 2006	18.53	18.69	18.48	18.52	722,802	+0.01(+0.06%)
Mar 15, 2006	18.38	18.61	18.30	18.51	801,268	+0.31(+1.73%)
Mar 14, 2006	18.12	18.35	18.11	18.19	770,518	+0.07(+0.39%)
Mar 13, 2006	17.99	18.21	17.97	18.12	657,414	+0.07(+0.36%)
Mar 10, 2006	17.75	18.06	17.75	18.06	343,905	+0.35(+1.95%)
Mar 09, 2006	17.95	18.16	17.66	17.71	568,345	-0.27(-1.48%)
Mar 08, 2006	17.75	18.01	17.56	17.98	543,250	+0.15(+0.86%)
Mar 07, 2006	18.02	18.04	17.62	17.82	873,725	-0.14(-0.79%)
Mar 06, 2006	17.97	18.08	17.95	17.97	846,863	+0.07(+0.38%)
Mar 03, 2006	18.15	18.19	17.90	17.90	711,139	-0.18(-1.02%)
Mar 02, 2006	18.33	18.42	17.99	18.08	495,181	-0.29(-1.59%)
Mar 01, 2006	18.14	18.53	18.06	18.37	619,595	+0.19(+1.04%)
Feb 28, 2006	18.74	18.68	17.97	18.18	1,014,398	-0.56(-2.97%)

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.