Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	20.08	20.13	19.95	19.95	4,441	-0.17(-0.87%)
Dec 28, 2006	20.18	20.18	20.13	20.13	3,241	-0.06(-0.29%)
Dec 27, 2006	20.02	20.18	20.02	20.18	9,123	+0.37(+1.89%)
Dec 26, 2006	19.68	19.81	19.68	19.81	2,280	+0.11(+0.55%)
Dec 22, 2006	19.67	19.71	19.65	19.70	1,920	-0.05(-0.25%)
Dec 21, 2006	19.83	19.92	19.73	19.75	7,322	-0.06(-0.29%)
Dec 20, 2006	19.72	19.88	19.72	19.81	9,483	+0.12(+0.59%)
Dec 19, 2006	19.66	19.73	19.59	19.69	98,913	-0.01(-0.04%)
Dec 18, 2006	19.96	19.96	19.70	19.70	3,481	-0.25(-1.25%)
Dec 15, 2006	19.99	20.07	19.95	19.95	8,402	-0.07(-0.33%)
Dec 14, 2006	20.01	20.07	20.01	20.02	5,881	+0.21(+1.07%)
Dec 13, 2006	19.82	19.84	19.79	19.81	8,762	+0.08(+0.40%)
Dec 12, 2006	19.89	19.89	19.73	19.73	3,721	-0.14(-0.71%)
Dec 11, 2006	19.81	19.91	19.81	19.87	6,122	+0.02(+0.08%)
Dec 08, 2006	19.74	19.91	19.74	19.85	2,760	+0.03(+0.13%)
Dec 07, 2006	19.96	19.96	19.83	19.83	1,320	-0.07(-0.38%)
Dec 06, 2006	19.91	19.94	19.78	19.90	28,329	-0.00(-0.00%)
Dec 05, 2006	19.91	20.01	19.89	19.90	64,461	+0.05(+0.25%)
Dec 04, 2006	19.50	19.86	19.50	19.85	15,005	+0.49(+2.52%)
Dec 01, 2006	19.36	19.58	19.36	19.36	2,040	-0.18(-0.92%)
Nov 30, 2006	19.54	19.54	19.48	19.54	9,603	+0.01(+0.04%)
Nov 29, 2006	19.41	19.59	19.41	19.54	6,602	+0.29(+1.48%)
Nov 28, 2006	19.19	19.28	19.10	19.25	4,681	+0.02(+0.12%)
Nov 27, 2006	19.63	19.64	19.19	19.23	19,806	-0.44(-2.24%)
Nov 24, 2006	19.64	19.71	19.64	19.67	720	-0.03(-0.17%)
Nov 22, 2006	19.80	19.80	19.70	19.70	1,920	-0.03(-0.17%)
Nov 21, 2006	19.70	19.76	19.69	19.73	3,241	+0.04(+0.21%)
Nov 20, 2006	19.66	19.73	19.66	19.69	4,441	+0.05(+0.25%)
Nov 17, 2006	19.70	19.70	19.60	19.64	3,241	-0.16(-0.80%)
Nov 16, 2006	19.89	19.89	19.78	19.80	10,683	-0.02(-0.13%)
Nov 15, 2006	19.66	19.88	19.66	19.83	10,203	+0.22(+1.10%)
Nov 14, 2006	19.23	19.61	19.23	19.61	88,109	+0.32(+1.68%)
Nov 13, 2006	19.24	19.30	19.19	19.29	2,640	+0.10(+0.52%)
Nov 10, 2006	19.04	19.19	19.03	19.19	3,961	+0.17(+0.88%)
Nov 09, 2006	19.26	19.26	18.90	19.02	24,848	-0.25(-1.30%)
Nov 08, 2006	19.03	19.29	19.01	19.27	4,441	+0.17(+0.92%)
Nov 07, 2006	19.12	19.25	19.08	19.09	78,266	+0.03(+0.17%)
Nov 06, 2006	18.91	19.09	18.91	19.06	5,041	+0.31(+1.64%)
Nov 03, 2006	18.74	18.82	18.64	18.75	3,481	+0.08(+0.45%)
Nov 02, 2006	18.60	18.69	18.58	18.67	7,202	-0.05(-0.27%)
Nov 01, 2006	19.24	19.29	18.72	18.72	14,644	-0.39(-2.05%)
Oct 31, 2006	19.24	19.34	19.05	19.11	14,765	-0.16(-0.82%)
Oct 30, 2006	19.11	19.27	19.05	19.27	3,961	+0.07(+0.39%)
Oct 27, 2006	19.27	19.37	19.19	19.19	92,791	-0.17(-0.86%)
Oct 26, 2006	19.29	19.36	19.21	19.36	2,640	+0.26(+1.35%)
Oct 25, 2006	19.08	19.12	19.04	19.10	8,402	+0.12(+0.61%)
Oct 24, 2006	18.96	18.99	18.90	18.99	4,441	-0.02(-0.09%)
Oct 23, 2006	18.84	19.07	18.84	19.00	8,522	+0.06(+0.31%)
Oct 20, 2006	19.08	19.08	18.94	18.94	3,121	-0.15(-0.79%)
Oct 19, 2006	19.02	19.10	19.02	19.09	1,800	+0.11(+0.57%)
Oct 18, 2006	19.20	19.20	18.94	18.99	38,653	-0.04(-0.22%)
Oct 17, 2006	18.99	19.07	18.87	19.03	5,641	-0.14(-0.74%)
Oct 16, 2006	19.03	19.17	19.03	19.17	7,082	+0.21(+1.10%)
Oct 13, 2006	18.87	18.98	18.87	18.96	7,322	+0.17(+0.89%)
Oct 12, 2006	18.49	18.79	18.49	18.79	4,081	+0.42(+2.31%)
Oct 11, 2006	18.37	18.46	18.37	18.37	7,682	-0.16(-0.85%)
Oct 10, 2006	18.44	18.53	18.39	18.53	6,122	+0.09(+0.50%)
Oct 09, 2006	18.25	18.44	18.25	18.44	4,321	+0.11(+0.59%)
Oct 06, 2006	18.41	18.41	18.33	18.33	3,121	-0.08(-0.45%)
Oct 05, 2006	18.24	18.41	18.24	18.41	10,443	+0.24(+1.33%)
Oct 04, 2006	17.79	18.17	17.77	18.17	7,922	+0.37(+2.06%)
Oct 03, 2006	17.74	17.91	17.70	17.80	4,201	-0.04(-0.23%)

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.