Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	25.20	25.26	25.00	25.08	5,540,424	-0.21(-0.85%)
Dec 28, 2006	25.29	25.41	24.98	25.29	6,508,265	+0.10(+0.38%)
Dec 27, 2006	24.73	25.25	24.48	25.20	8,948,309	+0.97(+4.01%)
Dec 26, 2006	23.56	24.34	23.49	24.23	5,803,047	+0.87(+3.72%)
Dec 22, 2006	23.35	23.40	23.16	23.36	3,855,367	+0.28(+1.23%)
Dec 21, 2006	23.24	23.30	22.96	23.07	5,439,107	-0.30(-1.27%)
Dec 20, 2006	23.32	23.52	23.21	23.37	5,856,816	+0.43(+1.89%)
Dec 19, 2006	22.73	22.95	22.52	22.94	5,584,861	-0.07(-0.32%)
Dec 18, 2006	23.12	23.26	22.93	23.01	7,452,999	+0.28(+1.24%)
Dec 15, 2006	22.76	22.84	22.68	22.73	5,393,337	+0.14(+0.60%)
Dec 14, 2006	22.29	22.64	22.26	22.59	5,477,767	+0.55(+2.51%)
Dec 13, 2006	22.07	22.08	21.92	22.04	4,077,553	-0.08(-0.36%)
Dec 12, 2006	22.22	22.22	21.96	22.12	3,979,346	-0.10(-0.47%)
Dec 11, 2006	22.08	22.32	21.94	22.22	7,452,554	+0.43(+1.96%)
Dec 08, 2006	21.76	21.84	21.64	21.79	3,507,424	+0.03(+0.13%)
Dec 07, 2006	21.96	22.07	21.74	21.77	9,346,466	-0.24(-1.10%)
Dec 06, 2006	22.02	22.10	21.96	22.01	4,516,147	-0.09(-0.41%)
Dec 05, 2006	21.81	22.11	21.77	22.10	6,670,905	+0.62(+2.88%)
Dec 04, 2006	21.30	21.50	21.24	21.48	3,932,243	+0.29(+1.38%)
Dec 01, 2006	21.02	21.31	20.96	21.19	8,143,107	-0.25(-1.16%)
Nov 30, 2006	21.41	21.47	21.20	21.43	3,424,771	+0.07(+0.32%)
Nov 29, 2006	21.13	21.37	21.12	21.37	6,411,392	+0.67(+3.23%)
Nov 28, 2006	20.53	20.87	20.39	20.70	9,891,265	-0.42(-1.99%)
Nov 27, 2006	21.55	21.56	21.06	21.12	8,065,342	-0.52(-2.38%)
Nov 24, 2006	21.55	21.72	21.43	21.64	2,556,024	+0.05(+0.24%)
Nov 22, 2006	21.56	21.58	21.44	21.58	4,855,647	+0.46(+2.20%)
Nov 21, 2006	21.05	21.12	21.00	21.12	4,458,379	+0.08(+0.37%)
Nov 20, 2006	20.98	21.09	20.91	21.04	3,979,791	+0.00(+0.02%)
Nov 17, 2006	21.00	21.05	20.88	21.04	4,612,132	+0.13(+0.62%)
Nov 16, 2006	21.15	21.15	20.88	20.91	4,721,003	+0.02(+0.11%)
Nov 15, 2006	20.85	20.95	20.77	20.88	4,709,893	+0.24(+1.14%)
Nov 14, 2006	20.57	20.66	20.50	20.65	4,695,673	+0.11(+0.55%)
Nov 13, 2006	20.26	20.56	20.26	20.53	4,301,072	+0.35(+1.73%)
Nov 10, 2006	20.17	20.22	20.11	20.19	3,838,036	+0.04(+0.20%)
Nov 09, 2006	20.06	20.28	20.06	20.15	6,503,821	+0.34(+1.73%)
Nov 08, 2006	19.69	19.85	19.61	19.80	3,556,749	-0.03(-0.14%)
Nov 07, 2006	19.90	19.99	19.81	19.83	4,010,452	-0.12(-0.62%)
Nov 06, 2006	19.74	19.99	19.70	19.95	4,549,920	+0.39(+2.01%)
Nov 03, 2006	19.53	19.59	19.44	19.56	2,997,730	+0.09(+0.49%)
Nov 02, 2006	19.26	19.47	19.25	19.47	4,492,596	+0.23(+1.22%)
Nov 01, 2006	19.46	19.47	19.18	19.23	5,823,933	-0.03(-0.15%)
Oct 31, 2006	19.21	19.29	19.14	19.26	2,437,822	+0.30(+1.59%)
Oct 30, 2006	19.03	19.03	18.79	18.96	3,196,364	-0.05(-0.24%)
Oct 27, 2006	19.13	19.15	18.96	19.00	4,770,328	-0.39(-2.03%)
Oct 26, 2006	19.32	19.44	19.29	19.40	3,231,914	+0.13(+0.68%)
Oct 25, 2006	19.22	19.32	19.17	19.27	3,074,606	+0.05(+0.26%)
Oct 24, 2006	19.16	19.23	19.08	19.22	2,814,649	+0.09(+0.47%)
Oct 23, 2006	19.13	19.16	18.94	19.13	2,248,075	+0.01(+0.05%)
Oct 20, 2006	19.15	19.19	19.08	19.12	2,205,415	+0.01(+0.06%)
Oct 19, 2006	19.04	19.13	19.01	19.11	1,847,252	+0.04(+0.21%)
Oct 18, 2006	19.02	19.18	18.97	19.07	1,919,684	+0.19(+1.01%)
Oct 17, 2006	18.99	19.01	18.73	18.88	2,474,705	-0.15(-0.80%)
Oct 16, 2006	18.98	19.09	18.91	19.03	2,276,070	+0.10(+0.55%)
Oct 13, 2006	18.88	18.98	18.85	18.93	2,388,941	-0.02(-0.12%)
Oct 12, 2006	18.79	19.00	18.70	18.95	3,192,364	+0.36(+1.94%)
Oct 11, 2006	18.53	18.66	18.50	18.59	1,524,194	+0.08(+0.43%)
Oct 10, 2006	18.45	18.53	18.41	18.51	1,589,516	+0.18(+0.97%)
Oct 09, 2006	18.47	18.47	18.21	18.33	1,821,034	-0.15(-0.81%)
Oct 06, 2006	18.46	18.52	18.34	18.48	1,585,961	-0.17(-0.94%)
Oct 05, 2006	18.57	18.68	18.52	18.66	1,510,418	+0.04(+0.22%)
Oct 04, 2006	18.30	18.62	18.25	18.62	1,711,274	+0.27(+1.50%)
Oct 03, 2006	18.32	18.42	18.21	18.34	2,938,628	+0.02(+0.13%)

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.