Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	33.16	33.39	32.61	32.87	147,669	-0.34(-1.02%)
Dec 28, 2006	33.18	33.56	33.14	33.21	188,430	+0.06(+0.18%)
Dec 27, 2006	33.06	33.58	33.06	33.15	247,310	+0.01(+0.03%)
Dec 26, 2006	33.11	33.40	32.87	33.14	194,539	+0.11(+0.33%)
Dec 22, 2006	33.26	33.26	32.72	33.03	142,500	-0.17(-0.51%)
Dec 21, 2006	32.83	33.68	32.64	33.20	478,884	+0.28(+0.85%)
Dec 20, 2006	32.40	32.95	32.38	32.92	445,369	+0.50(+1.54%)
Dec 19, 2006	32.12	32.67	32.06	32.42	149,101	+0.08(+0.25%)
Dec 18, 2006	32.80	32.94	32.30	32.34	170,502	-0.45(-1.37%)
Dec 15, 2006	32.42	32.84	32.29	32.79	484,820	+0.42(+1.30%)
Dec 14, 2006	32.38	33.10	32.37	32.37	288,195	-0.07(-0.22%)
Dec 13, 2006	32.66	32.69	32.27	32.44	220,722	-0.07(-0.22%)
Dec 12, 2006	32.28	32.64	32.00	32.51	404,259	+0.09(+0.28%)
Dec 11, 2006	32.54	32.84	32.27	32.42	254,997	-0.21(-0.64%)
Dec 08, 2006	33.10	33.25	31.40	32.63	1,396,317	+1.47(+4.72%)
Dec 07, 2006	30.29	31.73	30.01	31.16	818,007	+1.06(+3.52%)
Dec 06, 2006	29.93	30.29	29.93	30.10	356,098	+0.05(+0.17%)
Dec 05, 2006	30.56	30.56	29.85	30.05	383,595	+0.37(+1.26%)
Dec 04, 2006	29.41	29.89	29.29	29.68	497,733	+0.31(+1.05%)
Dec 01, 2006	29.38	29.58	28.95	29.37	461,313	-0.01(-0.03%)
Nov 30, 2006	28.97	29.65	28.61	29.38	703,600	+0.43(+1.48%)
Nov 29, 2006	28.91	29.30	28.64	28.95	547,684	+0.02(+0.05%)
Nov 28, 2006	29.34	29.34	28.69	28.93	478,486	+6.92(+31.43%)
Nov 27, 2006	22.66	22.76	21.91	22.02	503,764	-0.65(-2.88%)
Nov 24, 2006	22.54	22.75	22.52	22.67	111,304	+0.10(+0.45%)
Nov 22, 2006	22.82	22.93	22.53	22.57	172,581	-0.30(-1.30%)
Nov 21, 2006	22.69	23.11	22.66	22.87	322,513	+0.17(+0.74%)
Nov 20, 2006	23.33	23.34	22.63	22.70	774,412	-0.65(-2.79%)
Nov 17, 2006	23.48	23.76	23.28	23.35	2,330,782	-0.44(-1.84%)
Nov 16, 2006	24.05	24.13	23.65	23.79	295,937	-0.19(-0.80%)
Nov 15, 2006	23.86	24.45	23.85	23.98	280,498	+0.15(+0.61%)
Nov 14, 2006	23.29	23.91	23.29	23.83	214,968	+0.49(+2.10%)
Nov 13, 2006	23.64	23.93	23.20	23.34	321,592	-0.38(-1.61%)
Nov 10, 2006	23.10	23.73	23.10	23.73	237,669	+0.59(+2.55%)
Nov 09, 2006	23.61	23.65	23.02	23.14	429,941	-0.49(-2.07%)
Nov 08, 2006	23.72	23.92	23.41	23.62	386,509	-0.18(-0.76%)
Nov 07, 2006	23.30	23.89	23.28	23.80	293,660	+0.53(+2.27%)
Nov 06, 2006	23.02	23.46	22.87	23.28	293,945	+0.38(+1.67%)
Nov 03, 2006	23.07	23.27	22.51	22.89	200,340	-0.04(-0.17%)
Nov 02, 2006	23.01	23.14	22.70	22.93	315,668	+0.50(+2.21%)
Nov 01, 2006	22.65	23.10	22.39	22.44	505,077	-0.38(-1.68%)
Oct 31, 2006	22.56	23.04	22.30	22.82	443,074	+0.37(+1.63%)
Oct 30, 2006	23.47	23.47	22.15	22.45	1,034,025	-1.76(-7.27%)
Oct 27, 2006	24.13	24.39	24.12	24.22	269,373	+0.00(+0.00%)
Oct 26, 2006	24.26	24.54	24.09	24.22	688,521	+0.16(+0.65%)
Oct 25, 2006	25.12	25.14	23.51	24.06	1,070,345	+0.72(+3.09%)
Oct 24, 2006	23.44	23.61	23.27	23.34	134,752	-0.18(-0.77%)
Oct 23, 2006	23.33	23.62	23.10	23.52	164,576	+0.10(+0.43%)
Oct 20, 2006	23.33	23.48	23.07	23.42	210,042	+0.17(+0.75%)
Oct 19, 2006	23.48	23.62	23.15	23.24	306,710	-0.20(-0.86%)
Oct 18, 2006	23.21	23.54	23.18	23.45	132,198	+0.19(+0.82%)
Oct 17, 2006	23.20	23.40	23.02	23.25	147,564	+0.01(+0.02%)
Oct 16, 2006	23.23	23.45	22.93	23.25	136,174	-0.04(-0.19%)
Oct 13, 2006	23.33	23.51	23.23	23.29	223,108	+0.01(+0.05%)
Oct 12, 2006	22.66	23.34	22.66	23.28	264,029	+0.64(+2.81%)
Oct 11, 2006	22.39	22.78	22.39	22.65	260,913	+0.15(+0.65%)
Oct 10, 2006	22.47	22.56	22.28	22.50	154,182	+0.26(+1.19%)
Oct 09, 2006	22.22	22.30	21.84	22.24	233,196	-0.06(-0.25%)
Oct 06, 2006	22.42	22.61	22.27	22.29	116,753	-0.15(-0.68%)
Oct 05, 2006	22.21	22.70	22.20	22.44	139,466	+0.16(+0.73%)
Oct 04, 2006	21.84	22.28	21.70	22.28	111,150	+0.34(+1.56%)
Oct 03, 2006	21.66	22.16	21.53	21.94	211,204	+0.12(+0.57%)

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.