Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	23.68	23.76	23.59	23.71	1,065,582	+0.10(+0.42%)
Dec 28, 2006	23.66	23.71	23.54	23.61	1,074,482	-0.05(-0.19%)
Dec 27, 2006	23.71	23.72	23.59	23.66	1,624,073	+0.13(+0.54%)
Dec 26, 2006	23.55	23.58	23.43	23.53	791,232	-0.01(-0.06%)
Dec 22, 2006	23.35	23.64	23.33	23.55	1,560,881	+0.11(+0.48%)
Dec 21, 2006	23.29	23.51	23.29	23.43	1,579,571	-0.07(-0.29%)
Dec 20, 2006	23.51	23.60	23.41	23.50	1,778,492	-0.06(-0.25%)
Dec 19, 2006	23.50	23.57	23.38	23.56	1,460,530	+0.06(+0.25%)
Dec 18, 2006	23.64	23.64	23.43	23.50	2,567,277	+0.16(+0.69%)
Dec 15, 2006	23.63	23.64	23.28	23.34	3,606,381	-0.37(-1.57%)
Dec 14, 2006	23.75	23.78	23.67	23.71	1,770,037	-0.07(-0.28%)
Dec 13, 2006	23.68	23.80	23.64	23.78	2,047,502	-0.04(-0.17%)
Dec 12, 2006	23.71	23.86	23.65	23.82	2,240,415	+0.26(+1.09%)
Dec 11, 2006	23.56	23.58	23.48	23.56	1,942,924	-0.04(-0.17%)
Dec 08, 2006	23.57	23.71	23.53	23.60	3,704,283	-0.01(-0.06%)
Dec 07, 2006	23.71	23.75	23.60	23.62	2,600,430	+0.06(+0.27%)
Dec 06, 2006	23.65	23.69	23.53	23.55	3,306,220	-0.18(-0.78%)
Dec 05, 2006	23.66	23.81	23.65	23.74	3,653,107	-0.23(-0.96%)
Dec 04, 2006	23.87	24.08	23.68	23.97	4,261,217	-0.18(-0.74%)
Dec 01, 2006	23.97	24.15	23.87	24.15	3,562,102	+0.27(+1.13%)
Nov 30, 2006	24.11	24.11	23.84	23.88	2,064,857	-0.05(-0.23%)
Nov 29, 2006	24.04	24.10	23.82	23.93	6,274,008	+0.62(+2.68%)
Nov 28, 2006	23.36	23.44	23.16	23.31	2,776,877	+0.17(+0.74%)
Nov 27, 2006	23.29	23.31	23.09	23.14	2,104,019	-0.08(-0.33%)
Nov 24, 2006	23.24	23.33	23.19	23.21	816,152	+0.04(+0.19%)
Nov 22, 2006	23.12	23.19	23.00	23.17	3,170,936	+0.06(+0.27%)
Nov 21, 2006	23.29	23.29	23.06	23.11	2,480,722	-0.25(-1.06%)
Nov 20, 2006	23.29	23.46	23.29	23.35	3,344,268	-0.02(-0.08%)
Nov 17, 2006	23.26	23.43	23.25	23.37	3,203,867	+0.01(+0.06%)
Nov 16, 2006	23.19	23.37	23.15	23.36	2,280,466	+0.19(+0.81%)
Nov 15, 2006	23.13	23.28	23.04	23.17	5,303,881	-0.20(-0.87%)
Nov 14, 2006	23.24	23.44	23.08	23.37	4,472,153	+0.09(+0.41%)
Nov 13, 2006	23.21	23.42	23.19	23.28	2,632,916	-0.08(-0.33%)
Nov 10, 2006	23.32	23.45	23.20	23.35	5,000,160	+0.21(+0.89%)
Nov 09, 2006	23.69	23.74	23.06	23.15	6,772,422	-0.80(-3.32%)
Nov 08, 2006	23.92	24.04	23.88	23.94	3,745,670	-0.42(-1.73%)
Nov 07, 2006	24.40	24.49	24.31	24.36	3,210,320	+0.21(+0.86%)
Nov 06, 2006	24.05	24.18	23.98	24.16	1,814,760	+0.20(+0.84%)
Nov 03, 2006	24.08	24.09	23.91	23.95	1,881,067	-0.28(-1.17%)
Nov 02, 2006	24.31	24.35	24.15	24.24	5,581,791	+0.43(+1.79%)
Nov 01, 2006	23.89	23.92	23.74	23.81	3,459,082	-0.12(-0.51%)
Oct 31, 2006	24.06	24.08	23.77	23.93	3,537,849	+0.02(+0.08%)
Oct 30, 2006	23.87	24.07	23.74	23.91	5,209,983	-0.03(-0.13%)
Oct 27, 2006	24.21	24.21	23.90	23.95	8,758,068	-0.71(-2.86%)
Oct 26, 2006	24.53	24.66	24.37	24.65	6,195,018	-0.57(-2.25%)
Oct 25, 2006	25.54	25.56	25.18	25.22	5,168,820	+0.22(+0.86%)
Oct 24, 2006	25.02	25.10	24.97	25.00	3,108,857	-0.18(-0.71%)
Oct 23, 2006	25.01	25.20	25.01	25.18	1,471,878	-0.08(-0.30%)
Oct 20, 2006	25.10	25.27	24.99	25.26	1,936,916	+0.11(+0.43%)
Oct 19, 2006	25.17	25.34	25.03	25.15	3,640,647	+0.35(+1.40%)
Oct 18, 2006	24.74	24.86	24.70	24.80	2,177,668	+0.14(+0.56%)
Oct 17, 2006	24.77	24.77	24.59	24.66	2,073,758	+0.21(+0.85%)
Oct 16, 2006	24.51	24.53	24.39	24.46	3,336,926	+0.19(+0.78%)
Oct 13, 2006	24.33	24.36	24.20	24.27	2,950,432	-0.12(-0.50%)
Oct 12, 2006	24.47	24.54	24.32	24.39	5,635,193	-0.05(-0.18%)
Oct 11, 2006	24.33	24.55	24.30	24.44	2,241,750	+0.11(+0.46%)
Oct 10, 2006	24.42	24.42	24.25	24.32	1,626,965	-0.09(-0.39%)
Oct 09, 2006	24.48	24.52	24.32	24.42	2,601,320	+0.01(+0.04%)
Oct 06, 2006	24.25	24.57	24.27	24.41	2,055,735	+0.16(+0.67%)
Oct 05, 2006	24.30	24.35	24.17	24.25	2,798,016	-0.43(-1.73%)
Oct 04, 2006	24.51	24.70	24.48	24.67	1,829,446	-0.06(-0.25%)
Oct 03, 2006	24.59	24.79	24.54	24.74	3,482,445	+0.33(+1.34%)

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.