Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	24.93	24.99	24.83	24.84	834,811	-0.09(-0.35%)
Dec 28, 2006	24.89	25.07	24.87	24.93	1,073,992	+0.16(+0.63%)
Dec 27, 2006	24.70	24.81	24.67	24.77	1,454,043	+0.32(+1.32%)
Dec 26, 2006	24.49	24.55	24.41	24.45	689,109	+0.04(+0.15%)
Dec 22, 2006	24.54	24.55	24.28	24.41	1,803,802	+0.05(+0.22%)
Dec 21, 2006	24.33	24.47	24.29	24.36	2,487,894	-0.12(-0.51%)
Dec 20, 2006	24.53	24.62	24.38	24.48	2,648,091	-0.18(-0.74%)
Dec 19, 2006	24.52	24.75	24.52	24.67	1,578,187	+0.05(+0.20%)
Dec 18, 2006	24.61	24.62	24.48	24.62	1,889,662	-0.07(-0.28%)
Dec 15, 2006	24.78	24.80	24.62	24.69	1,816,625	+0.04(+0.17%)
Dec 14, 2006	24.64	24.75	24.59	24.64	1,186,056	+0.05(+0.20%)
Dec 13, 2006	24.61	24.70	24.56	24.60	1,837,997	-0.18(-0.72%)
Dec 12, 2006	24.62	24.81	24.62	24.77	3,407,078	+0.23(+0.92%)
Dec 11, 2006	24.38	24.57	24.36	24.55	1,726,491	+0.12(+0.48%)
Dec 08, 2006	24.37	24.58	24.27	24.43	5,625,499	-0.10(-0.39%)
Dec 07, 2006	24.50	24.61	24.41	24.53	3,708,518	+0.29(+1.20%)
Dec 06, 2006	24.04	24.27	23.99	24.24	4,418,442	-0.03(-0.11%)
Dec 05, 2006	24.18	24.39	24.13	24.26	11,813,362	+0.61(+2.57%)
Dec 04, 2006	23.55	23.68	23.47	23.65	1,456,088	+0.09(+0.37%)
Dec 01, 2006	23.55	23.76	23.39	23.57	2,556,284	-0.11(-0.48%)
Nov 30, 2006	23.89	23.89	23.64	23.68	1,966,044	-0.01(-0.02%)
Nov 29, 2006	23.52	23.75	23.47	23.69	1,746,004	+0.59(+2.54%)
Nov 28, 2006	23.05	23.15	23.02	23.10	1,503,292	+0.03(+0.14%)
Nov 27, 2006	23.27	23.27	22.97	23.07	1,137,737	-0.15(-0.65%)
Nov 24, 2006	23.22	23.36	23.20	23.22	644,135	-0.03(-0.12%)
Nov 22, 2006	23.25	23.33	23.14	23.25	1,911,777	+0.17(+0.75%)
Nov 21, 2006	23.11	23.14	22.98	23.07	1,527,823	+0.12(+0.54%)
Nov 20, 2006	22.86	23.11	22.84	22.95	2,250,757	+0.10(+0.45%)
Nov 17, 2006	22.73	22.88	22.71	22.85	1,845,245	+0.00(+0.00%)
Nov 16, 2006	22.91	22.91	22.81	22.85	3,594,781	-0.16(-0.68%)
Nov 15, 2006	22.86	23.07	22.84	23.00	2,818,139	-0.13(-0.56%)
Nov 14, 2006	23.02	23.16	22.79	23.13	2,773,722	+0.19(+0.82%)
Nov 13, 2006	22.94	23.01	22.87	22.94	3,322,519	+0.24(+1.07%)
Nov 10, 2006	22.81	22.83	22.59	22.70	6,290,449	-0.03(-0.14%)
Nov 09, 2006	22.87	23.00	22.63	22.73	4,505,231	+0.00(+0.00%)
Nov 08, 2006	22.91	22.92	22.70	22.73	4,227,766	-0.33(-1.45%)
Nov 07, 2006	23.06	23.22	23.04	23.07	2,575,984	+0.25(+1.11%)
Nov 06, 2006	22.73	22.84	22.69	22.81	2,966,071	+0.28(+1.24%)
Nov 03, 2006	22.60	22.64	22.44	22.54	5,222,775	-0.12(-0.52%)
Nov 02, 2006	22.71	22.81	22.65	22.65	2,501,832	-0.18(-0.78%)
Nov 01, 2006	23.05	23.12	22.75	22.83	1,882,600	-0.14(-0.61%)
Oct 31, 2006	22.41	23.13	22.41	22.97	6,444,514	-0.44(-1.86%)
Oct 30, 2006	23.32	23.55	23.32	23.41	3,280,890	-0.04(-0.16%)
Oct 27, 2006	23.32	23.57	23.20	23.44	3,797,351	-0.40(-1.67%)
Oct 26, 2006	23.64	23.85	23.60	23.84	3,197,261	+0.03(+0.11%)
Oct 25, 2006	23.67	23.85	23.67	23.82	2,497,000	+0.06(+0.25%)
Oct 24, 2006	23.65	23.84	23.60	23.76	2,712,579	-0.08(-0.34%)
Oct 23, 2006	23.58	23.92	23.57	23.84	2,696,783	-0.10(-0.40%)
Oct 20, 2006	23.82	23.97	23.75	23.93	2,334,201	+0.36(+1.53%)
Oct 19, 2006	23.49	23.61	23.42	23.57	4,109,569	-0.05(-0.23%)
Oct 18, 2006	23.50	23.70	23.49	23.63	2,559,258	+0.05(+0.23%)
Oct 17, 2006	23.54	23.65	23.48	23.57	2,066,399	-0.08(-0.32%)
Oct 16, 2006	23.46	23.66	23.41	23.65	4,594,808	+0.38(+1.62%)
Oct 13, 2006	23.27	23.34	23.18	23.27	4,391,495	-0.03(-0.14%)
Oct 12, 2006	23.20	23.34	23.19	23.30	5,836,060	-0.02(-0.07%)
Oct 11, 2006	23.28	23.39	23.22	23.32	4,797,750	-0.01(-0.02%)
Oct 10, 2006	23.38	23.52	23.25	23.33	3,705,358	-0.13(-0.55%)
Oct 09, 2006	23.27	23.48	23.26	23.46	5,598,180	+0.08(+0.32%)
Oct 06, 2006	23.28	23.46	23.20	23.38	4,321,060	-0.62(-2.58%)
Oct 05, 2006	23.90	24.01	23.86	24.00	2,459,274	-0.01(-0.02%)
Oct 04, 2006	23.80	24.01	23.69	24.00	1,509,797	-0.06(-0.27%)
Oct 03, 2006	24.06	24.16	23.94	24.07	915,096	+0.01(+0.02%)

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.