Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	24.61	24.64	24.43	24.46	1,332,596	-0.20(-0.81%)
Dec 28, 2006	24.76	24.81	24.65	24.66	973,557	-0.17(-0.67%)
Dec 27, 2006	24.70	24.84	24.65	24.82	2,141,638	+0.24(+0.99%)
Dec 26, 2006	24.18	24.61	24.14	24.58	1,900,776	+0.33(+1.38%)
Dec 22, 2006	24.36	24.37	24.15	24.25	2,306,153	-0.03(-0.11%)
Dec 21, 2006	24.36	24.37	24.17	24.27	2,607,969	-0.09(-0.37%)
Dec 20, 2006	24.19	24.40	24.18	24.36	2,741,384	+0.15(+0.61%)
Dec 19, 2006	24.17	24.28	24.13	24.21	2,914,762	+0.05(+0.19%)
Dec 18, 2006	24.38	24.38	24.12	24.17	2,377,992	-0.18(-0.74%)
Dec 15, 2006	24.05	24.37	23.99	24.35	5,073,661	+0.37(+1.56%)
Dec 14, 2006	23.64	24.05	23.63	23.98	3,292,771	+0.26(+1.08%)
Dec 13, 2006	23.61	23.76	23.58	23.72	4,084,865	+0.05(+0.19%)
Dec 12, 2006	23.42	23.74	23.38	23.67	3,632,684	+0.24(+1.04%)
Dec 11, 2006	23.38	23.47	23.09	23.43	3,027,030	+0.32(+1.39%)
Dec 08, 2006	23.15	23.17	22.98	23.11	2,049,274	-0.12(-0.53%)
Dec 07, 2006	23.29	23.35	23.15	23.23	1,764,251	-0.07(-0.30%)
Dec 06, 2006	23.27	23.38	23.14	23.30	2,563,187	-0.04(-0.19%)
Dec 05, 2006	23.33	23.39	23.24	23.34	1,781,200	-0.01(-0.03%)
Dec 04, 2006	23.30	23.38	23.23	23.35	2,155,011	+0.12(+0.50%)
Dec 01, 2006	23.13	23.34	23.04	23.24	2,269,922	+0.02(+0.08%)
Nov 30, 2006	23.36	23.36	23.09	23.22	1,581,855	-0.17(-0.72%)
Nov 29, 2006	23.25	23.42	23.18	23.38	1,509,394	+0.18(+0.78%)
Nov 28, 2006	23.24	23.24	23.06	23.20	1,500,220	-0.01(-0.03%)
Nov 27, 2006	23.33	23.38	23.18	23.21	2,872,312	-0.20(-0.85%)
Nov 24, 2006	23.52	23.63	23.41	23.41	708,748	-0.39(-1.65%)
Nov 22, 2006	23.73	23.85	23.69	23.80	1,667,533	+0.01(+0.03%)
Nov 21, 2006	23.84	23.85	23.74	23.79	2,036,834	-0.01(-0.03%)
Nov 20, 2006	23.76	23.83	23.67	23.80	1,392,306	+0.08(+0.32%)
Nov 17, 2006	23.81	23.87	23.69	23.72	1,625,705	-0.21(-0.86%)
Nov 16, 2006	23.72	23.98	23.69	23.93	1,633,324	+0.28(+1.20%)
Nov 15, 2006	23.70	23.78	23.62	23.65	1,763,473	-0.06(-0.27%)
Nov 14, 2006	23.87	23.91	23.55	23.71	3,348,283	-0.08(-0.35%)
Nov 13, 2006	23.72	23.91	23.69	23.79	2,364,463	-0.01(-0.03%)
Nov 10, 2006	23.68	23.83	23.66	23.80	3,115,817	+0.19(+0.82%)
Nov 09, 2006	23.83	23.87	23.61	23.61	1,667,377	-0.23(-0.94%)
Nov 08, 2006	23.65	23.85	23.65	23.83	2,229,649	+0.02(+0.08%)
Nov 07, 2006	23.22	23.81	23.22	23.81	2,646,999	+0.06(+0.27%)
Nov 06, 2006	23.70	23.81	23.62	23.75	2,266,501	+0.13(+0.54%)
Nov 03, 2006	23.79	23.85	23.60	23.62	1,665,978	-0.14(-0.60%)
Nov 02, 2006	23.79	23.87	23.70	23.76	2,292,625	-0.19(-0.78%)
Nov 01, 2006	23.89	24.06	23.88	23.95	4,135,090	+0.06(+0.27%)
Oct 31, 2006	23.96	24.05	23.86	23.88	3,221,088	-0.08(-0.32%)
Oct 30, 2006	23.99	24.09	23.96	23.96	2,852,719	+0.02(+0.08%)
Oct 27, 2006	24.08	24.09	23.94	23.94	2,732,988	-0.24(-1.01%)
Oct 26, 2006	24.17	24.24	24.07	24.19	2,472,533	+0.02(+0.08%)
Oct 25, 2006	24.26	24.28	24.09	24.17	3,194,654	+0.01(+0.05%)
Oct 24, 2006	24.31	24.35	24.11	24.16	2,807,626	-0.22(-0.90%)
Oct 23, 2006	23.99	24.39	23.98	24.37	3,256,074	+0.33(+1.36%)
Oct 20, 2006	24.25	24.25	24.01	24.05	2,723,813	-0.12(-0.51%)
Oct 19, 2006	24.30	24.30	24.12	24.17	2,468,645	-0.14(-0.56%)
Oct 18, 2006	24.10	24.32	24.07	24.30	4,876,493	+0.26(+1.10%)
Oct 17, 2006	23.79	24.18	23.54	24.04	6,459,281	+0.66(+2.83%)
Oct 16, 2006	23.68	23.72	23.27	23.38	5,100,717	-0.43(-1.81%)
Oct 13, 2006	23.82	23.88	23.73	23.81	3,063,105	-0.12(-0.51%)
Oct 12, 2006	24.12	24.12	23.87	23.93	2,728,478	-0.10(-0.43%)
Oct 11, 2006	23.99	24.08	23.87	24.03	2,902,633	+0.05(+0.19%)
Oct 10, 2006	24.18	24.22	23.98	23.99	2,212,233	-0.15(-0.64%)
Oct 09, 2006	24.08	24.16	23.98	24.14	1,596,471	+0.06(+0.24%)
Oct 06, 2006	24.21	24.22	23.96	24.08	1,517,946	-0.12(-0.50%)
Oct 05, 2006	24.29	24.37	24.16	24.21	1,392,772	-0.19(-0.79%)
Oct 04, 2006	24.07	24.41	23.98	24.40	2,071,821	+0.33(+1.36%)
Oct 03, 2006	23.94	24.21	23.92	24.07	1,586,209	+0.13(+0.54%)

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.