Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	20.80	20.81	20.28	20.42	8,007	-0.23(-1.11%)
Dec 28, 2006	20.59	20.81	20.59	20.65	3,027	-0.07(-0.36%)
Dec 27, 2006	20.81	20.81	20.51	20.72	3,426	+0.00(+0.00%)
Dec 26, 2006	20.77	20.77	20.67	20.72	2,085	-0.01(-0.06%)
Dec 22, 2006	20.81	20.81	20.61	20.73	4,301	-0.19(-0.93%)
Dec 21, 2006	20.97	21.02	20.93	20.93	743	-0.11(-0.54%)
Dec 20, 2006	21.32	21.32	21.04	21.04	5,531	-0.41(-1.91%)
Dec 19, 2006	21.42	21.55	21.42	21.45	6,165	-0.12(-0.56%)
Dec 18, 2006	21.58	21.63	21.57	21.57	6,552	+0.00(+0.00%)
Dec 15, 2006	21.67	21.77	21.51	21.57	12,312	-0.20(-0.92%)
Dec 14, 2006	21.78	21.87	21.67	21.77	12,295	-0.17(-0.80%)
Dec 13, 2006	21.78	22.02	21.78	21.95	6,053	+0.05(+0.21%)
Dec 12, 2006	21.58	21.96	21.53	21.90	9,207	+0.32(+1.49%)
Dec 11, 2006	21.32	21.60	21.31	21.58	16,500	+0.26(+1.23%)
Dec 08, 2006	21.22	21.32	21.22	21.32	2,017	+0.21(+0.99%)
Dec 07, 2006	20.99	21.24	20.99	21.11	19,876	+0.15(+0.74%)
Dec 06, 2006	20.87	21.07	20.83	20.96	7,759	+0.09(+0.42%)
Dec 05, 2006	20.24	20.96	20.24	20.87	13,325	+0.48(+2.37%)
Dec 04, 2006	20.22	20.41	20.12	20.38	10,518	+0.44(+2.22%)
Dec 01, 2006	20.19	20.19	19.80	19.94	5,554	-0.53(-2.59%)
Nov 30, 2006	20.28	20.80	20.28	20.47	12,365	+0.19(+0.93%)
Nov 29, 2006	20.31	20.40	20.27	20.28	71,548	-0.17(-0.82%)
Nov 28, 2006	20.69	20.69	20.41	20.45	15,244	-0.10(-0.49%)
Nov 27, 2006	20.58	20.58	20.47	20.55	7,879	-0.14(-0.68%)
Nov 24, 2006	20.25	20.69	20.25	20.69	5,512	+0.46(+2.26%)
Nov 22, 2006	20.24	20.26	20.14	20.24	77,770	+0.00(+0.00%)
Nov 21, 2006	19.97	20.56	19.97	20.24	9,232	+0.34(+1.72%)
Nov 20, 2006	19.77	20.24	19.70	19.89	15,643	-0.09(-0.47%)
Nov 17, 2006	20.27	20.27	19.98	19.99	32,226	-0.32(-1.59%)
Nov 16, 2006	20.61	20.64	20.20	20.31	7,036	-0.12(-0.59%)
Nov 15, 2006	20.61	20.61	20.36	20.43	17,252	+0.05(+0.23%)
Nov 14, 2006	20.32	20.44	20.25	20.38	6,068	+0.18(+0.90%)
Nov 13, 2006	20.03	20.34	20.02	20.20	9,086	+0.15(+0.77%)
Nov 10, 2006	20.06	20.16	19.92	20.05	12,011	+0.01(+0.07%)
Nov 09, 2006	19.93	20.16	19.93	20.04	15,038	+0.10(+0.50%)
Nov 08, 2006	20.12	20.17	19.87	19.93	11,325	-0.05(-0.23%)
Nov 07, 2006	20.07	20.07	19.93	19.98	4,138	-0.11(-0.57%)
Nov 06, 2006	20.02	20.14	19.90	20.10	13,063	+0.21(+1.05%)
Nov 03, 2006	19.79	19.93	19.69	19.89	6,251	+0.09(+0.47%)
Nov 02, 2006	20.04	20.07	19.63	19.79	47,357	-0.43(-2.12%)
Nov 01, 2006	20.57	20.58	20.22	20.22	27,079	-0.09(-0.46%)
Oct 31, 2006	19.97	20.32	19.97	20.32	23,457	+0.27(+1.34%)
Oct 30, 2006	20.00	20.06	20.00	20.05	2,532	-0.07(-0.37%)
Oct 27, 2006	20.21	20.22	20.07	20.12	7,255	-0.01(-0.07%)
Oct 26, 2006	20.21	20.23	20.14	20.14	2,012	+0.00(+0.00%)
Oct 25, 2006	19.92	20.14	19.92	20.14	109,009	+0.13(+0.67%)
Oct 24, 2006	19.70	20.07	19.70	20.00	18,292	+0.12(+0.61%)
Oct 23, 2006	19.95	19.95	19.65	19.88	3,965	-0.02(-0.10%)
Oct 20, 2006	19.47	19.90	19.47	19.90	6,866	+0.31(+1.58%)
Oct 19, 2006	19.52	19.98	19.52	19.59	14,688	+0.09(+0.48%)
Oct 18, 2006	19.38	19.53	19.38	19.50	12,127	+0.11(+0.59%)
Oct 17, 2006	19.37	19.38	19.34	19.38	8,651	-0.18(-0.93%)
Oct 16, 2006	19.57	19.57	19.46	19.57	15,941	-0.03(-0.14%)
Oct 13, 2006	19.59	19.60	19.52	19.59	12,523	+0.05(+0.27%)
Oct 12, 2006	19.58	19.60	19.38	19.54	16,363	+0.07(+0.38%)
Oct 11, 2006	19.42	19.46	19.42	19.46	38,624	-0.13(-0.69%)
Oct 10, 2006	19.60	19.60	19.59	19.60	6,704	-0.04(-0.20%)
Oct 09, 2006	19.56	19.64	19.54	19.64	47,973	-0.02(-0.10%)
Oct 06, 2006	19.70	19.79	19.60	19.66	32,600	-0.07(-0.34%)
Oct 05, 2006	19.90	19.93	19.69	19.73	9,517	-0.11(-0.54%)
Oct 04, 2006	19.87	20.00	19.77	19.83	4,965	+0.03(+0.17%)
Oct 03, 2006	20.36	20.36	19.80	19.80	31,997	-0.22(-1.11%)

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.