Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	19.22	19.31	18.97	19.22	1,078,876	+0.05(+0.24%)
Dec 28, 2006	19.30	19.32	19.17	19.17	1,153,094	-0.11(-0.60%)
Dec 27, 2006	19.52	19.61	19.26	19.29	852,305	-0.02(-0.12%)
Dec 26, 2006	19.52	19.55	19.22	19.31	1,094,982	-0.17(-0.90%)
Dec 22, 2006	18.98	19.78	18.91	19.49	4,263,923	+0.56(+2.96%)
Dec 21, 2006	19.02	19.10	18.91	18.93	2,388,241	-0.09(-0.46%)
Dec 20, 2006	18.84	19.25	18.84	19.01	1,592,088	+0.13(+0.71%)
Dec 19, 2006	18.58	18.96	18.48	18.88	2,401,517	+0.24(+1.28%)
Dec 18, 2006	18.67	18.82	18.55	18.64	2,204,329	-0.02(-0.12%)
Dec 15, 2006	18.95	18.97	18.66	18.66	2,517,523	-0.20(-1.05%)
Dec 14, 2006	18.88	18.98	18.61	18.86	3,220,523	-0.06(-0.29%)
Dec 13, 2006	19.09	19.09	18.71	18.92	2,850,088	-0.17(-0.91%)
Dec 12, 2006	19.09	19.21	18.96	19.09	2,183,217	-0.00(-0.02%)
Dec 11, 2006	18.98	19.16	18.88	19.10	1,595,788	-0.08(-0.43%)
Dec 08, 2006	19.16	19.30	18.99	19.18	837,505	+0.03(+0.14%)
Dec 07, 2006	19.07	19.16	19.00	19.15	2,194,317	+0.10(+0.53%)
Dec 06, 2006	19.02	19.11	18.96	19.05	1,050,147	+0.05(+0.27%)
Dec 05, 2006	18.89	19.04	18.87	19.00	1,584,688	-0.01(-0.05%)
Dec 04, 2006	18.91	19.15	18.87	19.01	1,725,723	+0.13(+0.68%)
Dec 01, 2006	19.11	19.60	18.80	18.88	5,253,347	-0.66(-3.36%)
Nov 30, 2006	18.75	19.59	18.74	19.54	4,919,476	+0.77(+4.09%)
Nov 29, 2006	18.49	18.77	18.49	18.77	1,537,676	+0.28(+1.49%)
Nov 28, 2006	18.34	18.63	18.32	18.49	1,606,235	+0.16(+0.85%)
Nov 27, 2006	18.38	18.49	18.26	18.34	1,646,717	-0.14(-0.77%)
Nov 24, 2006	18.51	18.59	18.36	18.48	569,800	-0.10(-0.52%)
Nov 22, 2006	18.43	18.92	18.43	18.58	4,753,629	+0.21(+1.13%)
Nov 21, 2006	17.92	18.45	17.91	18.37	4,539,682	+0.57(+3.17%)
Nov 20, 2006	18.40	18.40	17.79	17.80	4,512,041	-0.09(-0.51%)
Nov 17, 2006	17.60	17.94	17.46	17.90	5,516,917	+0.31(+1.75%)
Nov 16, 2006	17.40	17.60	17.29	17.59	1,894,399	+0.23(+1.32%)
Nov 15, 2006	17.28	17.40	17.23	17.36	1,005,964	+0.02(+0.13%)
Nov 14, 2006	17.23	17.35	17.22	17.34	1,077,135	+0.15(+0.86%)
Nov 13, 2006	17.14	17.28	17.08	17.19	1,376,617	+0.06(+0.38%)
Nov 10, 2006	17.02	17.12	16.91	17.12	1,321,117	+0.13(+0.78%)
Nov 09, 2006	17.14	17.36	16.99	16.99	2,059,594	-0.16(-0.91%)
Nov 08, 2006	17.28	17.33	17.04	17.15	1,783,835	-0.17(-1.01%)
Nov 07, 2006	17.30	17.56	17.21	17.32	2,019,111	+0.08(+0.48%)
Nov 06, 2006	17.11	17.30	16.74	17.24	4,027,558	-0.16(-0.90%)
Nov 03, 2006	17.25	17.54	17.11	17.40	2,100,076	+0.17(+1.01%)
Nov 02, 2006	16.94	17.34	16.93	17.22	2,191,705	+0.25(+1.49%)
Nov 01, 2006	17.13	17.30	16.94	16.97	2,535,805	-0.05(-0.27%)
Oct 31, 2006	17.20	17.32	17.00	17.01	1,903,323	-0.15(-0.88%)
Oct 30, 2006	17.07	17.25	16.89	17.17	3,612,723	-0.21(-1.22%)
Oct 27, 2006	17.19	17.70	17.10	17.38	1,803,423	+0.21(+1.20%)
Oct 26, 2006	17.12	17.26	17.00	17.17	1,898,752	+0.05(+0.27%)
Oct 25, 2006	17.45	17.49	17.11	17.12	2,385,629	-0.35(-2.00%)
Oct 24, 2006	17.44	17.62	17.37	17.47	1,282,594	+0.00(+0.00%)
Oct 23, 2006	17.60	17.75	17.41	17.47	1,253,211	-0.16(-0.89%)
Oct 20, 2006	17.66	17.66	17.41	17.63	2,024,988	-0.09(-0.52%)
Oct 19, 2006	17.46	17.95	17.46	17.72	1,958,605	+0.19(+1.10%)
Oct 18, 2006	17.94	18.02	17.52	17.53	4,322,688	-0.32(-1.80%)
Oct 17, 2006	17.37	18.03	17.23	17.85	12,201,946	-1.44(-7.48%)
Oct 16, 2006	19.47	19.47	19.16	19.29	910,417	-0.10(-0.50%)
Oct 13, 2006	19.50	19.55	19.33	19.39	564,358	-0.07(-0.35%)
Oct 12, 2006	19.45	19.58	19.31	19.46	1,274,105	+0.05(+0.24%)
Oct 11, 2006	19.41	19.47	19.32	19.41	534,105	-0.00(-0.02%)
Oct 10, 2006	19.57	19.57	19.39	19.42	1,496,976	-0.23(-1.17%)
Oct 09, 2006	19.90	19.90	19.61	19.65	1,340,923	-0.34(-1.72%)
Oct 06, 2006	20.41	20.38	19.94	19.99	709,964	-0.41(-2.03%)
Oct 05, 2006	19.86	20.43	19.79	20.40	724,111	+0.50(+2.52%)
Oct 04, 2006	19.69	19.90	19.50	19.90	827,929	+0.18(+0.91%)
Oct 03, 2006	19.97	20.01	19.71	19.72	1,125,017	-0.24(-1.22%)

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.