Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	23.96	23.99	23.57	23.66	72,924	-0.31(-1.29%)
Dec 28, 2006	24.31	24.48	23.87	23.97	55,643	-0.41(-1.67%)
Dec 27, 2006	23.91	24.48	23.90	24.38	29,782	+0.65(+2.75%)
Dec 26, 2006	23.32	24.01	23.32	23.73	71,576	+0.30(+1.29%)
Dec 22, 2006	23.65	23.65	23.39	23.42	44,367	-0.18(-0.76%)
Dec 21, 2006	23.42	23.91	23.38	23.60	53,437	+0.22(+0.94%)
Dec 20, 2006	23.51	24.04	23.35	23.38	43,632	-0.05(-0.21%)
Dec 19, 2006	23.01	23.53	22.93	23.43	42,161	+0.29(+1.23%)
Dec 18, 2006	23.74	23.95	23.10	23.15	59,810	-0.51(-2.14%)
Dec 15, 2006	24.11	24.14	23.60	23.65	79,543	-0.45(-1.86%)
Dec 14, 2006	23.82	24.29	23.75	24.10	31,988	+0.36(+1.51%)
Dec 13, 2006	23.46	23.85	23.46	23.74	51,476	+0.47(+2.00%)
Dec 12, 2006	23.54	23.65	22.87	23.28	47,063	-0.25(-1.08%)
Dec 11, 2006	23.83	23.97	23.43	23.53	43,264	-0.30(-1.27%)
Dec 08, 2006	23.90	24.06	23.75	23.83	39,219	-0.08(-0.34%)
Dec 07, 2006	23.69	24.07	23.69	23.91	42,161	+0.20(+0.83%)
Dec 06, 2006	23.70	23.82	23.57	23.72	92,289	-0.01(-0.03%)
Dec 05, 2006	24.23	24.47	23.59	23.73	70,473	-0.38(-1.56%)
Dec 04, 2006	23.67	24.10	23.65	24.10	73,414	+0.43(+1.83%)
Dec 01, 2006	23.47	23.82	23.37	23.67	108,835	-0.03(-0.14%)
Nov 30, 2006	23.70	23.78	23.51	23.70	162,517	+0.07(+0.31%)
Nov 29, 2006	23.83	24.09	23.41	23.63	68,267	+0.02(+0.10%)
Nov 28, 2006	23.53	23.73	23.36	23.60	111,041	+0.00(+0.00%)
Nov 27, 2006	23.87	23.93	23.51	23.60	79,910	-0.42(-1.77%)
Nov 24, 2006	23.83	24.21	23.78	24.03	25,492	-0.01(-0.03%)
Nov 22, 2006	24.15	24.19	23.82	24.04	73,169	-0.11(-0.47%)
Nov 21, 2006	23.87	24.34	23.87	24.15	44,612	+0.33(+1.37%)
Nov 20, 2006	24.19	24.30	23.65	23.82	47,921	-0.45(-1.85%)
Nov 17, 2006	23.76	24.37	23.48	24.27	98,662	+0.51(+2.16%)
Nov 16, 2006	24.24	24.69	23.68	23.76	88,735	-0.33(-1.39%)
Nov 15, 2006	23.66	24.52	23.59	24.09	163,866	+0.43(+1.83%)
Nov 14, 2006	23.24	23.69	23.23	23.66	135,554	+0.42(+1.83%)
Nov 13, 2006	23.42	23.65	23.11	23.24	113,125	-0.13(-0.56%)
Nov 10, 2006	22.76	23.51	22.76	23.37	68,634	+0.59(+2.58%)
Nov 09, 2006	23.60	23.60	22.77	22.78	96,456	-0.72(-3.06%)
Nov 08, 2006	22.85	23.63	22.84	23.50	78,562	+0.49(+2.13%)
Nov 07, 2006	23.57	23.78	22.89	23.01	72,556	-0.52(-2.22%)
Nov 06, 2006	23.14	23.74	23.13	23.53	114,105	+0.67(+2.93%)
Nov 03, 2006	22.85	22.97	22.77	22.86	164,846	+0.01(+0.04%)
Nov 02, 2006	21.95	22.93	21.58	22.85	164,723	+0.70(+3.17%)
Nov 01, 2006	22.68	22.71	22.03	22.15	96,456	-0.41(-1.81%)
Oct 31, 2006	22.50	22.75	22.11	22.56	141,927	-0.05(-0.22%)
Oct 30, 2006	22.31	22.63	22.20	22.61	104,913	+0.22(+0.98%)
Oct 27, 2006	22.84	22.84	22.27	22.39	114,350	-0.45(-1.96%)
Oct 26, 2006	21.34	22.84	21.34	22.84	142,295	+1.71(+8.11%)
Oct 25, 2006	21.05	21.41	20.39	21.12	143,030	+0.14(+0.66%)
Oct 24, 2006	21.21	21.25	20.77	20.99	78,562	-0.21(-1.00%)
Oct 23, 2006	21.55	21.58	21.09	21.20	115,331	-0.73(-3.31%)
Oct 20, 2006	22.44	22.44	21.92	21.92	112,634	-0.44(-1.97%)
Oct 19, 2006	22.23	22.40	21.83	22.36	103,320	+0.01(+0.04%)
Oct 18, 2006	22.36	22.44	22.13	22.36	109,693	+0.41(+1.86%)
Oct 17, 2006	21.56	22.03	21.54	21.95	43,509	+0.29(+1.32%)
Oct 16, 2006	21.84	22.14	21.60	21.66	64,835	-0.03(-0.15%)
Oct 13, 2006	21.60	22.01	21.46	21.70	74,272	+0.19(+0.87%)
Oct 12, 2006	20.56	21.61	20.56	21.51	63,855	+1.02(+4.98%)
Oct 11, 2006	20.60	20.90	20.40	20.49	47,921	-0.11(-0.55%)
Oct 10, 2006	20.89	20.89	20.50	20.60	62,139	-0.20(-0.94%)
Oct 09, 2006	20.50	20.88	20.14	20.80	95,476	+0.30(+1.47%)
Oct 06, 2006	20.47	20.58	20.14	20.50	35,665	+0.03(+0.16%)
Oct 05, 2006	20.02	20.56	19.95	20.46	50,863	+0.33(+1.66%)
Oct 04, 2006	19.69	20.14	19.50	20.13	54,907	+0.43(+2.20%)
Oct 03, 2006	19.52	20.05	19.01	19.70	84,813	+0.11(+0.58%)

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.