Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	23.48	23.60	23.29	23.51	97,152	+0.09(+0.38%)
Dec 28, 2006	23.43	23.74	23.16	23.42	99,260	-0.08(-0.34%)
Dec 27, 2006	22.75	23.50	22.75	23.50	89,883	+0.79(+3.48%)
Dec 26, 2006	22.29	22.72	22.28	22.71	78,358	+0.33(+1.47%)
Dec 22, 2006	21.98	22.38	21.70	22.38	64,801	+0.46(+2.10%)
Dec 21, 2006	22.52	22.61	21.75	21.92	193,287	-0.50(-2.23%)
Dec 20, 2006	22.84	22.84	22.30	22.42	114,031	-0.34(-1.49%)
Dec 19, 2006	23.10	23.10	22.52	22.76	176,125	-0.39(-1.68%)
Dec 18, 2006	23.56	23.83	23.10	23.15	100,265	-0.31(-1.32%)
Dec 15, 2006	23.44	23.79	23.36	23.46	157,951	+0.00(+0.00%)
Dec 14, 2006	22.94	23.75	22.75	23.46	226,378	+0.63(+2.76%)
Dec 13, 2006	22.46	22.89	22.33	22.83	176,732	+0.46(+2.06%)
Dec 12, 2006	22.90	22.92	22.27	22.37	187,626	-0.49(-2.14%)
Dec 11, 2006	22.73	22.92	22.52	22.86	196,584	+0.16(+0.70%)
Dec 08, 2006	22.40	22.80	22.26	22.70	91,425	+0.21(+0.93%)
Dec 07, 2006	22.62	22.86	22.30	22.49	77,560	-0.07(-0.31%)
Dec 06, 2006	22.49	22.73	22.28	22.56	111,309	+0.18(+0.80%)
Dec 05, 2006	22.55	22.66	22.24	22.38	85,570	-0.09(-0.40%)
Dec 04, 2006	21.65	22.52	21.65	22.47	124,848	+0.68(+3.12%)
Dec 01, 2006	21.97	22.19	21.43	21.79	153,115	-0.12(-0.55%)
Nov 30, 2006	21.59	22.11	21.27	21.91	155,100	+0.41(+1.91%)
Nov 29, 2006	21.19	21.59	21.18	21.50	178,064	+0.48(+2.28%)
Nov 28, 2006	21.16	21.28	21.00	21.02	130,748	-0.23(-1.08%)
Nov 27, 2006	21.32	21.60	21.09	21.25	200,472	-0.11(-0.51%)
Nov 24, 2006	21.20	21.47	21.04	21.36	28,259	-0.06(-0.28%)
Nov 22, 2006	21.60	21.77	21.30	21.42	57,701	-0.09(-0.42%)
Nov 21, 2006	21.48	21.76	21.43	21.51	119,111	+0.08(+0.37%)
Nov 20, 2006	21.52	21.89	21.01	21.43	391,476	+0.08(+0.37%)
Nov 17, 2006	21.41	21.78	21.27	21.35	332,400	-0.08(-0.37%)
Nov 16, 2006	21.51	21.60	21.22	21.43	199,921	+0.01(+0.05%)
Nov 15, 2006	21.11	21.48	21.10	21.42	269,031	+0.32(+1.52%)
Nov 14, 2006	21.05	21.34	20.91	21.10	243,878	+0.05(+0.24%)
Nov 13, 2006	21.14	21.19	20.77	21.05	309,975	-0.15(-0.71%)
Nov 10, 2006	21.47	21.84	21.06	21.20	664,523	-0.23(-1.07%)
Nov 09, 2006	21.64	21.81	21.32	21.43	147,904	-0.19(-0.88%)
Nov 08, 2006	22.32	22.48	21.51	21.62	384,451	-0.86(-3.83%)
Nov 07, 2006	22.49	22.59	22.19	22.48	187,053	+0.03(+0.13%)
Nov 06, 2006	21.99	22.57	21.78	22.45	130,310	+0.56(+2.56%)
Nov 03, 2006	21.66	21.94	21.54	21.89	112,504	+0.31(+1.44%)
Nov 02, 2006	21.13	21.74	21.07	21.58	230,012	+0.26(+1.22%)
Nov 01, 2006	21.23	21.81	20.94	21.32	427,248	+0.21(+0.99%)
Oct 31, 2006	21.41	21.42	21.00	21.11	322,823	-0.24(-1.12%)
Oct 30, 2006	21.85	21.99	21.30	21.35	258,905	-0.61(-2.78%)
Oct 27, 2006	22.60	22.65	21.93	21.96	145,059	-0.68(-3.00%)
Oct 26, 2006	22.12	22.86	21.98	22.64	371,192	-1.10(-4.63%)
Oct 25, 2006	23.87	24.00	23.47	23.74	95,234	-0.33(-1.37%)
Oct 24, 2006	23.71	24.35	23.48	24.07	146,059	+0.11(+0.46%)
Oct 23, 2006	23.76	24.49	23.70	23.96	92,851	+0.13(+0.55%)
Oct 20, 2006	24.43	24.43	23.76	23.83	108,587	-0.47(-1.93%)
Oct 19, 2006	24.64	24.71	24.24	24.30	224,982	-0.47(-1.90%)
Oct 18, 2006	25.21	25.48	24.50	24.77	85,756	-0.20(-0.80%)
Oct 17, 2006	24.89	25.15	24.66	24.97	56,474	-0.19(-0.76%)
Oct 16, 2006	24.35	25.21	24.23	25.16	75,534	+0.76(+3.11%)
Oct 13, 2006	24.48	25.08	24.18	24.40	98,721	-0.03(-0.12%)
Oct 12, 2006	23.37	24.47	23.37	24.43	112,488	+1.18(+5.08%)
Oct 11, 2006	23.84	24.09	23.17	23.25	121,042	-0.69(-2.88%)
Oct 10, 2006	23.16	24.04	22.77	23.94	170,675	+0.89(+3.86%)
Oct 09, 2006	22.68	23.08	22.48	23.05	291,252	+0.32(+1.41%)
Oct 06, 2006	22.74	23.03	22.33	22.73	156,688	-0.18(-0.79%)
Oct 05, 2006	21.26	23.20	21.18	22.91	263,218	+1.60(+7.51%)
Oct 04, 2006	21.13	21.59	21.04	21.31	454,667	+0.04(+0.19%)
Oct 03, 2006	21.83	21.83	21.15	21.27	226,449	-0.63(-2.88%)

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.