Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	25.12	25.38	25.06	25.32	1,922,100	+0.16(+0.65%)
Dec 28, 2006	24.97	25.32	24.84	25.15	1,921,431	+0.18(+0.72%)
Dec 27, 2006	24.29	24.99	24.21	24.97	2,234,309	+0.73(+3.02%)
Dec 26, 2006	23.93	24.36	23.93	24.24	1,813,703	+0.21(+0.87%)
Dec 22, 2006	24.42	24.43	23.91	24.03	3,031,226	-0.39(-1.59%)
Dec 21, 2006	24.56	24.63	24.17	24.42	2,161,777	-0.06(-0.24%)
Dec 20, 2006	24.78	24.97	24.44	24.48	3,365,248	-0.28(-1.12%)
Dec 19, 2006	25.07	25.07	24.32	24.76	3,263,676	-0.37(-1.46%)
Dec 18, 2006	25.13	25.40	25.03	25.12	3,170,937	+0.00(+0.00%)
Dec 15, 2006	24.85	25.18	24.62	25.12	3,146,046	+0.37(+1.51%)
Dec 14, 2006	24.65	24.76	24.47	24.75	2,249,699	+0.36(+1.47%)
Dec 13, 2006	24.29	24.61	24.20	24.39	2,212,229	+0.08(+0.34%)
Dec 12, 2006	24.36	24.41	23.93	24.31	3,287,898	+0.20(+0.84%)
Dec 11, 2006	23.92	24.15	23.92	24.11	2,236,183	+0.11(+0.47%)
Dec 08, 2006	24.19	24.35	23.90	23.99	3,556,749	-0.10(-0.40%)
Dec 07, 2006	24.29	24.61	24.02	24.09	2,137,555	-0.37(-1.53%)
Dec 06, 2006	24.51	24.62	24.17	24.47	2,478,804	-0.13(-0.52%)
Dec 05, 2006	24.36	24.70	24.24	24.59	3,723,091	+0.23(+0.95%)
Dec 04, 2006	24.11	24.40	24.10	24.36	2,774,152	+0.21(+0.87%)
Dec 01, 2006	23.96	24.54	23.91	24.15	1,899,484	-0.16(-0.68%)
Nov 30, 2006	24.18	24.52	23.84	24.32	2,405,201	+0.19(+0.77%)
Nov 29, 2006	23.65	24.19	23.65	24.13	2,143,979	+0.41(+1.73%)
Nov 28, 2006	23.69	23.74	23.58	23.72	2,644,343	+0.03(+0.13%)
Nov 27, 2006	24.14	24.14	23.55	23.69	4,440,918	-0.37(-1.52%)
Nov 24, 2006	24.02	24.13	23.96	24.05	1,297,682	-0.19(-0.80%)
Nov 22, 2006	24.00	24.40	23.99	24.25	3,370,199	-0.04(-0.15%)
Nov 21, 2006	24.06	24.33	23.93	24.29	3,946,308	+0.29(+1.21%)
Nov 20, 2006	23.84	24.10	23.84	23.99	2,937,416	+0.03(+0.12%)
Nov 17, 2006	23.87	23.96	23.67	23.96	2,227,886	+0.03(+0.12%)
Nov 16, 2006	24.32	24.51	23.87	23.93	4,175,680	-0.24(-0.99%)
Nov 15, 2006	23.84	24.21	23.61	24.17	3,441,393	+0.35(+1.47%)
Nov 14, 2006	23.73	23.87	23.59	23.82	2,871,307	+0.34(+1.43%)
Nov 13, 2006	23.43	23.53	23.13	23.49	2,026,884	+0.16(+0.67%)
Nov 10, 2006	23.30	23.53	23.02	23.33	3,644,537	+0.19(+0.81%)
Nov 09, 2006	23.32	23.38	22.99	23.14	4,164,707	+0.16(+0.72%)
Nov 08, 2006	22.77	23.05	22.65	22.98	3,311,184	+0.04(+0.20%)
Nov 07, 2006	23.13	23.46	22.86	22.93	5,023,985	-0.14(-0.61%)
Nov 06, 2006	22.83	23.15	22.62	23.08	3,769,929	+0.40(+1.75%)
Nov 03, 2006	22.76	22.87	22.46	22.68	2,842,268	-0.04(-0.20%)
Nov 02, 2006	22.79	22.87	22.51	22.72	2,911,722	-0.11(-0.49%)
Nov 01, 2006	23.16	23.39	22.75	22.84	3,959,422	-0.13(-0.59%)
Oct 31, 2006	22.37	23.08	22.37	22.97	5,088,488	+0.59(+2.64%)
Oct 30, 2006	23.05	23.14	22.33	22.38	8,051,732	-0.45(-1.96%)
Oct 27, 2006	23.05	24.20	22.74	22.83	12,621,254	-1.08(-4.53%)
Oct 26, 2006	24.55	24.56	23.66	23.91	6,271,350	-0.64(-2.59%)
Oct 25, 2006	24.29	24.55	24.17	24.55	2,853,509	+0.26(+1.08%)
Oct 24, 2006	23.99	24.29	23.84	24.29	3,560,228	+0.24(+0.99%)
Oct 23, 2006	24.15	24.24	23.91	24.05	3,422,792	-0.10(-0.43%)
Oct 20, 2006	24.08	24.37	23.92	24.15	5,003,376	-0.10(-0.43%)
Oct 19, 2006	24.03	24.41	23.80	24.26	7,446,182	-0.04(-0.15%)
Oct 18, 2006	24.29	24.61	24.14	24.29	3,599,572	+0.10(+0.40%)
Oct 17, 2006	24.44	24.44	23.95	24.20	3,785,452	-0.41(-1.67%)
Oct 16, 2006	24.47	24.74	24.30	24.61	2,514,000	+0.28(+1.14%)
Oct 13, 2006	24.11	24.66	24.02	24.33	5,950,977	+0.28(+1.18%)
Oct 12, 2006	23.27	24.05	23.24	24.05	5,477,511	+0.96(+4.14%)
Oct 11, 2006	23.19	23.38	22.92	23.09	3,143,905	-0.19(-0.80%)
Oct 10, 2006	22.96	23.58	22.90	23.28	4,542,490	+0.22(+0.97%)
Oct 09, 2006	23.14	23.35	22.90	23.05	2,966,723	-0.24(-1.03%)
Oct 06, 2006	23.11	23.44	22.96	23.29	2,366,660	-0.05(-0.22%)
Oct 05, 2006	23.14	23.46	22.96	23.34	5,104,680	+0.28(+1.23%)
Oct 04, 2006	22.23	23.09	22.22	23.06	3,963,571	+0.64(+2.87%)
Oct 03, 2006	22.38	22.51	22.09	22.42	3,149,391	+0.05(+0.23%)

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.