Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.21	19.47	18.98	19.06	3,465,167	-0.28(-1.44%)
Dec 28, 2006	19.49	19.58	19.23	19.34	3,736,437	-0.16(-0.84%)
Dec 27, 2006	19.02	19.52	18.96	19.50	3,098,682	+0.47(+2.46%)
Dec 26, 2006	19.29	19.56	18.85	19.04	3,436,126	-0.27(-1.40%)
Dec 22, 2006	19.65	19.71	19.30	19.31	2,169,237	-0.28(-1.42%)
Dec 21, 2006	19.87	20.13	19.36	19.59	3,584,672	-0.22(-1.12%)
Dec 20, 2006	20.24	20.37	19.79	19.81	2,863,610	-0.56(-2.74%)
Dec 19, 2006	19.83	20.51	19.52	20.37	4,059,707	+0.37(+1.85%)
Dec 18, 2006	20.96	20.99	19.93	20.00	4,202,731	-0.94(-4.47%)
Dec 15, 2006	21.27	21.33	20.83	20.93	5,547,608	-0.47(-2.19%)
Dec 14, 2006	21.11	21.74	21.11	21.40	5,437,483	+0.64(+3.08%)
Dec 13, 2006	21.13	21.24	20.69	20.76	4,407,000	-0.20(-0.94%)
Dec 12, 2006	21.02	21.42	20.76	20.96	3,758,316	-0.23(-1.08%)
Dec 11, 2006	21.17	21.49	21.02	21.19	4,056,532	-0.24(-1.11%)
Dec 08, 2006	21.51	21.86	21.33	21.42	4,435,153	+0.17(+0.81%)
Dec 07, 2006	21.77	21.78	21.25	21.25	5,160,440	-0.57(-2.63%)
Dec 06, 2006	21.83	22.10	21.38	21.83	6,536,046	-0.13(-0.60%)
Dec 05, 2006	22.77	22.93	21.78	21.96	5,982,541	-0.75(-3.29%)
Dec 04, 2006	22.96	22.96	22.41	22.70	3,542,806	-0.39(-1.67%)
Dec 01, 2006	22.65	23.15	22.17	23.09	5,402,615	+0.36(+1.59%)
Nov 30, 2006	22.41	23.02	22.13	22.73	6,847,043	+0.32(+1.43%)
Nov 29, 2006	21.27	22.45	21.10	22.41	7,006,015	+1.40(+6.68%)
Nov 28, 2006	21.11	21.38	20.98	21.01	4,411,876	+0.03(+0.16%)
Nov 27, 2006	21.42	21.56	20.85	20.97	3,434,401	-0.40(-1.88%)
Nov 24, 2006	21.16	21.45	21.08	21.38	1,704,425	+0.24(+1.13%)
Nov 22, 2006	21.33	21.43	20.71	21.14	4,327,268	-0.25(-1.19%)
Nov 21, 2006	21.05	21.45	21.01	21.39	3,448,953	+0.34(+1.64%)
Nov 20, 2006	20.32	21.23	20.28	21.05	5,151,017	+0.43(+2.11%)
Nov 17, 2006	20.00	20.64	19.86	20.61	3,969,339	+0.46(+2.28%)
Nov 16, 2006	21.20	21.20	19.99	20.15	4,455,987	-0.79(-3.76%)
Nov 15, 2006	20.68	21.14	20.32	20.94	3,871,182	+0.34(+1.63%)
Nov 14, 2006	20.73	20.81	20.35	20.60	4,131,147	-0.09(-0.44%)
Nov 13, 2006	20.52	20.92	20.36	20.69	2,738,365	+0.00(+0.00%)
Nov 10, 2006	21.01	21.13	20.46	20.69	3,028,770	-0.39(-1.83%)
Nov 09, 2006	20.71	21.65	20.68	21.08	6,879,275	+0.53(+2.60%)
Nov 08, 2006	19.81	20.65	19.73	20.55	5,312,132	+0.48(+2.37%)
Nov 07, 2006	19.70	20.14	19.59	20.07	5,739,478	+0.39(+2.00%)
Nov 06, 2006	19.62	19.81	19.41	19.68	5,180,112	+0.12(+0.63%)
Nov 03, 2006	19.00	19.62	18.98	19.55	4,675,875	+0.71(+3.79%)
Nov 02, 2006	18.84	19.14	18.41	18.84	4,025,208	-0.16(-0.82%)
Nov 01, 2006	19.66	19.68	18.65	19.00	4,828,147	-0.04(-0.22%)
Oct 31, 2006	18.54	19.06	18.33	19.04	4,100,704	+0.44(+2.38%)
Oct 30, 2006	18.87	19.04	18.42	18.59	4,221,574	-0.46(-2.41%)
Oct 27, 2006	19.57	19.69	19.00	19.05	3,534,415	-0.63(-3.21%)
Oct 26, 2006	20.05	20.18	19.50	19.68	4,664,976	-0.11(-0.58%)
Oct 25, 2006	19.61	20.19	19.18	19.80	5,502,073	+0.14(+0.71%)
Oct 24, 2006	18.79	19.78	18.77	19.66	4,080,983	+0.79(+4.17%)
Oct 23, 2006	18.68	19.36	18.53	18.87	3,439,015	+0.07(+0.39%)
Oct 20, 2006	19.21	19.39	18.67	18.80	3,267,588	-0.44(-2.30%)
Oct 19, 2006	18.51	19.26	18.50	19.24	4,396,578	+0.77(+4.18%)
Oct 18, 2006	18.59	18.96	18.26	18.47	3,144,372	-0.20(-1.06%)
Oct 17, 2006	19.03	19.14	18.39	18.67	3,616,253	-0.26(-1.39%)
Oct 16, 2006	18.40	19.06	18.40	18.93	4,561,659	+0.34(+1.81%)
Oct 13, 2006	18.54	18.86	18.48	18.59	5,023,244	+0.30(+1.61%)
Oct 12, 2006	17.76	18.30	17.74	18.30	4,132,612	+0.57(+3.24%)
Oct 11, 2006	18.25	18.41	17.49	17.72	5,690,213	-0.51(-2.79%)
Oct 10, 2006	17.76	18.46	17.62	18.23	7,100,741	+0.43(+2.44%)
Oct 09, 2006	18.40	18.62	17.76	17.80	4,542,164	-0.43(-2.39%)
Oct 06, 2006	18.51	18.73	17.93	18.23	4,205,955	-0.37(-1.98%)
Oct 05, 2006	18.22	18.74	18.20	18.60	4,948,971	+0.61(+3.37%)
Oct 04, 2006	17.72	18.06	17.08	17.99	5,919,597	+0.46(+2.62%)
Oct 03, 2006	18.01	18.09	17.42	17.54	6,389,801	-0.85(-4.60%)

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.