Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	24.17	24.36	24.12	24.21	10,694,217	-0.16(-0.67%)
Dec 28, 2006	24.44	24.54	24.26	24.37	9,990,846	-0.07(-0.29%)
Dec 27, 2006	24.37	24.50	24.01	24.44	10,937,268	+0.14(+0.58%)
Dec 26, 2006	24.76	24.76	24.06	24.30	11,264,328	-0.23(-0.92%)
Dec 22, 2006	24.76	24.93	24.17	24.53	10,610,336	-0.23(-0.94%)
Dec 21, 2006	24.73	25.07	24.61	24.76	12,983,765	-0.16(-0.63%)
Dec 20, 2006	25.18	25.33	24.87	24.92	23,333,350	-0.27(-1.05%)
Dec 19, 2006	24.79	25.37	24.58	25.18	16,333,115	+0.28(+1.13%)
Dec 18, 2006	25.62	25.63	24.87	24.90	20,073,654	-0.73(-2.83%)
Dec 15, 2006	25.92	26.02	25.55	25.63	16,889,758	-0.27(-1.05%)
Dec 14, 2006	25.64	26.10	25.59	25.90	18,421,296	+0.39(+1.53%)
Dec 13, 2006	25.27	25.69	25.22	25.51	12,973,248	+0.37(+1.46%)
Dec 12, 2006	25.50	25.79	25.10	25.14	20,420,850	-0.27(-1.07%)
Dec 11, 2006	25.50	25.61	25.29	25.42	16,150,731	-0.16(-0.64%)
Dec 08, 2006	25.78	25.96	25.42	25.58	13,171,408	-0.08(-0.30%)
Dec 07, 2006	25.90	26.01	25.54	25.66	12,877,438	-0.20(-0.78%)
Dec 06, 2006	25.89	26.12	25.69	25.86	15,933,076	-0.03(-0.12%)
Dec 05, 2006	26.16	26.33	25.64	25.89	18,218,390	-0.07(-0.27%)
Dec 04, 2006	26.14	26.34	25.82	25.96	10,205,038	-0.18(-0.69%)
Dec 01, 2006	25.85	26.27	25.74	26.14	16,428,796	-0.16(-0.62%)
Nov 30, 2006	26.35	26.74	26.21	26.31	18,625,356	+0.08(+0.30%)
Nov 29, 2006	25.50	26.40	25.50	26.23	17,689,194	+0.73(+2.84%)
Nov 28, 2006	25.07	25.67	25.04	25.50	15,296,784	+0.65(+2.60%)
Nov 27, 2006	25.24	25.42	24.75	24.86	11,742,733	-0.32(-1.27%)
Nov 24, 2006	25.37	25.73	25.18	25.18	7,770,173	-0.25(-0.98%)
Nov 22, 2006	25.46	25.78	25.07	25.43	15,763,389	-0.04(-0.15%)
Nov 21, 2006	25.34	25.57	25.34	25.46	13,021,858	+0.26(+1.02%)
Nov 20, 2006	25.35	25.46	24.95	25.21	15,876,257	-0.21(-0.83%)
Nov 17, 2006	25.11	25.57	24.81	25.42	21,349,444	+0.07(+0.28%)
Nov 16, 2006	26.66	26.73	25.32	25.35	29,760,014	-0.81(-3.10%)
Nov 15, 2006	25.60	26.42	25.50	26.16	33,487,470	+1.15(+4.62%)
Nov 14, 2006	25.18	25.46	24.96	25.00	15,840,473	+0.06(+0.25%)
Nov 13, 2006	24.79	25.21	24.58	24.94	17,023,148	+0.16(+0.63%)
Nov 10, 2006	24.95	25.19	24.54	24.79	13,190,390	-0.25(-1.00%)
Nov 09, 2006	25.06	25.71	24.89	25.04	22,285,220	+0.19(+0.75%)
Nov 08, 2006	24.25	25.04	24.15	24.85	28,255,794	+0.13(+0.54%)
Nov 07, 2006	25.46	25.46	24.44	24.72	19,172,124	-0.64(-2.52%)
Nov 06, 2006	24.62	25.36	24.51	25.36	15,198,409	+0.58(+2.33%)
Nov 03, 2006	24.54	25.03	24.50	24.78	17,859,522	+0.45(+1.86%)
Nov 02, 2006	24.48	24.65	24.09	24.33	16,870,904	-0.26(-1.05%)
Nov 01, 2006	25.05	25.18	24.36	24.58	21,630,972	-0.64(-2.53%)
Oct 31, 2006	24.68	25.30	24.56	25.22	20,173,568	+0.44(+1.76%)
Oct 30, 2006	24.57	24.94	24.49	24.79	14,335,997	-0.28(-1.12%)
Oct 27, 2006	25.26	25.56	24.97	25.07	18,445,280	-0.19(-0.77%)
Oct 26, 2006	25.57	25.64	24.84	25.26	22,231,224	-0.19(-0.74%)
Oct 25, 2006	24.17	25.73	24.12	25.45	46,782,136	+1.40(+5.84%)
Oct 24, 2006	23.16	24.30	22.99	24.05	34,303,324	+1.23(+5.40%)
Oct 23, 2006	22.60	23.44	22.40	22.81	35,642,220	+0.37(+1.67%)
Oct 20, 2006	22.91	22.91	22.30	22.44	21,318,662	-0.47(-2.04%)
Oct 19, 2006	22.57	22.92	22.26	22.91	21,053,680	+0.58(+2.62%)
Oct 18, 2006	22.87	23.06	22.13	22.32	18,415,396	-0.55(-2.39%)
Oct 17, 2006	23.00	23.10	22.49	22.87	17,594,540	-0.12(-0.51%)
Oct 16, 2006	22.53	23.02	22.45	22.98	18,689,228	+0.60(+2.68%)
Oct 13, 2006	21.73	22.70	21.73	22.38	24,976,730	+0.75(+3.46%)
Oct 12, 2006	21.17	21.67	21.09	21.64	15,705,032	+0.52(+2.47%)
Oct 11, 2006	21.29	21.45	20.97	21.11	18,922,146	-0.26(-1.20%)
Oct 10, 2006	21.03	21.49	20.97	21.37	20,390,324	+0.25(+1.18%)
Oct 09, 2006	21.71	21.79	21.05	21.12	14,324,454	-0.46(-2.13%)
Oct 06, 2006	21.51	21.67	21.17	21.58	13,724,203	+0.01(+0.04%)
Oct 05, 2006	21.32	21.63	21.14	21.57	20,867,192	+0.59(+2.82%)
Oct 04, 2006	20.96	21.01	20.53	20.98	25,317,900	+0.27(+1.28%)
Oct 03, 2006	21.48	21.52	20.65	20.72	37,239,168	-1.01(-4.63%)

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.