Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	21.81	21.94	21.49	21.52	295,641	-0.17(-0.78%)
Dec 28, 2006	21.93	22.03	21.68	21.69	430,802	-0.32(-1.47%)
Dec 27, 2006	21.78	22.04	21.75	22.01	309,216	+0.28(+1.27%)
Dec 26, 2006	20.86	21.77	20.86	21.74	531,871	+0.82(+3.90%)
Dec 22, 2006	21.05	21.21	20.79	20.92	661,940	-0.16(-0.74%)
Dec 21, 2006	21.58	21.83	20.95	21.08	810,834	-0.31(-1.45%)
Dec 20, 2006	20.73	21.85	20.63	21.39	1,210,904	+0.79(+3.84%)
Dec 19, 2006	20.69	20.69	20.13	20.60	428,399	-0.15(-0.71%)
Dec 18, 2006	20.86	21.12	20.64	20.74	340,820	+0.04(+0.21%)
Dec 15, 2006	20.86	20.89	20.59	20.70	791,151	-0.14(-0.68%)
Dec 14, 2006	20.76	21.11	20.76	20.84	291,330	+0.16(+0.75%)
Dec 13, 2006	20.69	20.80	20.51	20.69	381,576	+0.04(+0.21%)
Dec 12, 2006	20.69	20.71	20.40	20.64	246,394	-0.03(-0.13%)
Dec 11, 2006	20.82	20.82	20.59	20.67	148,396	-0.14(-0.66%)
Dec 08, 2006	20.69	21.08	20.62	20.81	348,718	-0.05(-0.23%)
Dec 07, 2006	21.06	21.13	20.81	20.86	204,313	-0.13(-0.62%)
Dec 06, 2006	21.16	21.27	20.98	20.99	308,980	-0.25(-1.16%)
Dec 05, 2006	21.34	21.41	21.15	21.23	234,912	+0.00(+0.00%)
Dec 04, 2006	20.67	21.30	20.67	21.23	266,497	+0.59(+2.84%)
Dec 01, 2006	20.83	21.07	20.33	20.64	352,564	-0.21(-1.01%)
Nov 30, 2006	20.89	21.14	20.67	20.86	498,281	-0.10(-0.49%)
Nov 29, 2006	20.89	21.13	20.74	20.96	497,829	+0.22(+1.04%)
Nov 28, 2006	20.45	20.81	20.41	20.74	357,273	+0.29(+1.39%)
Nov 27, 2006	20.98	21.10	20.42	20.46	334,844	-0.69(-3.25%)
Nov 24, 2006	20.91	21.21	20.89	21.15	73,031	+0.18(+0.87%)
Nov 22, 2006	20.92	21.21	20.92	20.96	247,325	+0.02(+0.10%)
Nov 21, 2006	21.08	21.08	20.71	20.94	383,683	-0.22(-1.06%)
Nov 20, 2006	20.94	21.37	20.92	21.17	519,502	+0.18(+0.84%)
Nov 17, 2006	20.70	21.05	20.41	20.99	484,511	+0.34(+1.63%)
Nov 16, 2006	21.01	21.04	20.63	20.65	258,610	-0.19(-0.91%)
Nov 15, 2006	20.49	20.90	20.49	20.84	342,959	+0.35(+1.73%)
Nov 14, 2006	20.08	20.52	19.88	20.49	288,648	+0.52(+2.60%)
Nov 13, 2006	19.50	20.01	19.50	19.97	299,508	+0.40(+2.05%)
Nov 10, 2006	19.15	19.57	19.15	19.57	125,987	+0.48(+2.51%)
Nov 09, 2006	19.52	19.56	18.99	19.09	163,115	-0.39(-2.02%)
Nov 08, 2006	19.06	19.56	18.98	19.48	125,033	+0.27(+1.42%)
Nov 07, 2006	18.99	19.33	18.82	19.21	533,107	+0.18(+0.93%)
Nov 06, 2006	18.98	19.19	18.94	19.03	693,148	+0.16(+0.82%)
Nov 03, 2006	19.32	19.56	18.86	18.88	440,383	-0.28(-1.44%)
Nov 02, 2006	19.13	19.37	18.96	19.15	180,763	-0.18(-0.94%)
Nov 01, 2006	19.98	19.98	19.34	19.34	345,008	-0.55(-2.78%)
Oct 31, 2006	20.06	20.32	19.62	19.89	240,170	-0.08(-0.39%)
Oct 30, 2006	19.59	20.04	19.45	19.97	168,459	+0.25(+1.29%)
Oct 27, 2006	20.10	20.20	19.66	19.71	192,713	-0.40(-2.00%)
Oct 26, 2006	19.73	20.11	19.52	20.11	270,750	+0.55(+2.83%)
Oct 25, 2006	19.36	19.62	19.24	19.56	209,986	+0.15(+0.78%)
Oct 24, 2006	19.39	19.44	19.03	19.41	280,730	-0.11(-0.58%)
Oct 23, 2006	19.33	19.77	19.23	19.52	327,666	+0.03(+0.16%)
Oct 20, 2006	20.03	20.03	19.36	19.49	226,213	-0.43(-2.15%)
Oct 19, 2006	19.40	19.92	19.40	19.92	281,116	+0.50(+2.56%)
Oct 18, 2006	19.80	20.03	19.33	19.42	308,269	-0.28(-1.43%)
Oct 17, 2006	19.83	19.84	19.63	19.70	288,081	-0.34(-1.68%)
Oct 16, 2006	19.88	20.29	19.66	20.04	375,588	+0.11(+0.56%)
Oct 13, 2006	19.49	20.06	19.29	19.93	797,342	+0.53(+2.72%)
Oct 12, 2006	18.88	19.41	18.75	19.40	258,323	+0.66(+3.53%)
Oct 11, 2006	18.63	18.88	18.48	18.74	263,549	+0.02(+0.09%)
Oct 10, 2006	18.45	18.82	18.18	18.72	347,544	+0.12(+0.63%)
Oct 09, 2006	18.19	18.79	18.16	18.61	377,256	+0.37(+2.01%)
Oct 06, 2006	18.17	18.36	17.92	18.24	533,934	+0.19(+1.03%)
Oct 05, 2006	17.82	18.13	17.64	18.05	296,975	+0.21(+1.16%)
Oct 04, 2006	17.19	17.92	17.12	17.85	319,673	+0.56(+3.25%)
Oct 03, 2006	17.22	17.53	17.06	17.28	339,657	+0.06(+0.33%)

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.