Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	24.98	25.01	24.80	24.83	1,312,496	-0.20(-0.81%)
Dec 28, 2006	25.14	25.19	25.03	25.03	958,872	-0.17(-0.67%)
Dec 27, 2006	25.07	25.22	25.03	25.20	2,109,335	+0.25(+0.99%)
Dec 26, 2006	24.55	24.98	24.51	24.96	1,872,106	+0.34(+1.38%)
Dec 22, 2006	24.73	24.75	24.52	24.62	2,271,368	-0.03(-0.11%)
Dec 21, 2006	24.73	24.74	24.54	24.64	2,568,633	-0.09(-0.37%)
Dec 20, 2006	24.56	24.77	24.55	24.73	2,700,035	+0.15(+0.61%)
Dec 19, 2006	24.54	24.66	24.50	24.58	2,870,798	+0.05(+0.19%)
Dec 18, 2006	24.75	24.75	24.49	24.54	2,342,124	-0.18(-0.74%)
Dec 15, 2006	24.41	24.75	24.36	24.72	4,997,133	+0.38(+1.56%)
Dec 14, 2006	24.00	24.41	23.99	24.34	3,243,105	+0.26(+1.08%)
Dec 13, 2006	23.97	24.12	23.94	24.08	4,023,252	+0.05(+0.19%)
Dec 12, 2006	23.78	24.11	23.73	24.04	3,577,891	+0.25(+1.04%)
Dec 11, 2006	23.74	23.83	23.45	23.79	2,981,372	+0.33(+1.39%)
Dec 08, 2006	23.50	23.53	23.33	23.46	2,018,364	-0.12(-0.53%)
Dec 07, 2006	23.65	23.71	23.51	23.58	1,737,640	-0.07(-0.30%)
Dec 06, 2006	23.63	23.73	23.49	23.66	2,524,525	-0.05(-0.19%)
Dec 05, 2006	23.69	23.75	23.60	23.70	1,754,334	-0.01(-0.03%)
Dec 04, 2006	23.66	23.73	23.58	23.71	2,122,506	+0.12(+0.50%)
Dec 01, 2006	23.49	23.70	23.39	23.59	2,235,684	+0.02(+0.08%)
Nov 30, 2006	23.72	23.72	23.44	23.57	1,557,995	-0.17(-0.71%)
Nov 29, 2006	23.61	23.78	23.54	23.74	1,486,627	+0.18(+0.78%)
Nov 28, 2006	23.60	23.60	23.41	23.56	1,477,591	-0.01(-0.03%)
Nov 27, 2006	23.69	23.73	23.54	23.57	2,828,988	-0.20(-0.85%)
Nov 24, 2006	23.88	24.00	23.77	23.77	698,058	-0.40(-1.65%)
Nov 22, 2006	24.09	24.22	24.05	24.17	1,642,381	+0.01(+0.03%)
Nov 21, 2006	24.20	24.21	24.10	24.16	2,006,112	-0.01(-0.03%)
Nov 20, 2006	24.12	24.20	24.03	24.17	1,371,305	+0.08(+0.33%)
Nov 17, 2006	24.17	24.23	24.05	24.09	1,601,183	-0.21(-0.86%)
Nov 16, 2006	24.09	24.35	24.05	24.30	1,608,688	+0.29(+1.20%)
Nov 15, 2006	24.06	24.14	23.98	24.01	1,736,874	-0.07(-0.27%)
Nov 14, 2006	24.24	24.28	23.91	24.07	3,297,780	-0.08(-0.35%)
Nov 13, 2006	24.09	24.28	24.05	24.16	2,328,800	-0.01(-0.03%)
Nov 10, 2006	24.04	24.20	24.02	24.17	3,068,821	+0.20(+0.82%)
Nov 09, 2006	24.19	24.23	23.97	23.97	1,642,228	-0.23(-0.94%)
Nov 08, 2006	24.01	24.21	24.01	24.20	2,196,018	+0.02(+0.08%)
Nov 07, 2006	23.58	24.18	23.58	24.18	2,607,073	+0.07(+0.27%)
Nov 06, 2006	24.07	24.18	23.98	24.11	2,232,315	+0.13(+0.54%)
Nov 03, 2006	24.15	24.21	23.96	23.98	1,640,849	-0.14(-0.60%)
Nov 02, 2006	24.15	24.23	24.07	24.13	2,258,044	-0.19(-0.78%)
Nov 01, 2006	24.26	24.43	24.24	24.32	4,072,719	+0.07(+0.27%)
Oct 31, 2006	24.32	24.41	24.22	24.25	3,172,503	-0.08(-0.32%)
Oct 30, 2006	24.36	24.46	24.32	24.33	2,809,691	+0.02(+0.08%)
Oct 27, 2006	24.45	24.46	24.31	24.31	2,691,765	-0.25(-1.01%)
Oct 26, 2006	24.54	24.61	24.44	24.56	2,435,239	+0.02(+0.08%)
Oct 25, 2006	24.63	24.65	24.46	24.54	3,146,468	+0.01(+0.05%)
Oct 24, 2006	24.68	24.73	24.48	24.52	2,765,277	-0.22(-0.90%)
Oct 23, 2006	24.36	24.77	24.35	24.75	3,206,962	+0.33(+1.36%)
Oct 20, 2006	24.62	24.62	24.37	24.41	2,682,729	-0.12(-0.51%)
Oct 19, 2006	24.68	24.68	24.49	24.54	2,431,410	-0.14(-0.56%)
Oct 18, 2006	24.47	24.69	24.43	24.68	4,802,939	+0.27(+1.10%)
Oct 17, 2006	24.16	24.55	23.90	24.41	6,361,853	+0.67(+2.83%)
Oct 16, 2006	24.04	24.08	23.62	23.73	5,023,781	-0.44(-1.81%)
Oct 13, 2006	24.19	24.25	24.09	24.17	3,016,903	-0.12(-0.51%)
Oct 12, 2006	24.49	24.49	24.23	24.30	2,687,324	-0.10(-0.43%)
Oct 11, 2006	24.36	24.45	24.23	24.40	2,858,852	+0.05(+0.19%)
Oct 10, 2006	24.55	24.59	24.34	24.36	2,178,866	-0.16(-0.64%)
Oct 09, 2006	24.45	24.52	24.35	24.51	1,572,391	+0.06(+0.24%)
Oct 06, 2006	24.58	24.59	24.32	24.45	1,495,051	-0.12(-0.50%)
Oct 05, 2006	24.66	24.75	24.53	24.58	1,371,765	-0.20(-0.79%)
Oct 04, 2006	24.43	24.78	24.35	24.77	2,040,571	+0.33(+1.36%)
Oct 03, 2006	24.31	24.58	24.28	24.44	1,562,283	+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.