Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	23.68	23.75	23.59	23.71	1,065,760	+0.10(+0.42%)
Dec 28, 2006	23.65	23.70	23.54	23.61	1,074,661	-0.04(-0.19%)
Dec 27, 2006	23.70	23.71	23.58	23.65	1,624,343	+0.13(+0.53%)
Dec 26, 2006	23.54	23.58	23.43	23.53	791,364	-0.01(-0.06%)
Dec 22, 2006	23.34	23.64	23.33	23.54	1,561,141	+0.11(+0.48%)
Dec 21, 2006	23.29	23.51	23.29	23.43	1,579,835	-0.07(-0.29%)
Dec 20, 2006	23.51	23.60	23.41	23.50	1,778,788	-0.06(-0.25%)
Dec 19, 2006	23.50	23.57	23.38	23.55	1,460,774	+0.06(+0.25%)
Dec 18, 2006	23.63	23.63	23.43	23.50	2,567,704	+0.16(+0.69%)
Dec 15, 2006	23.62	23.64	23.28	23.33	3,606,982	-0.37(-1.57%)
Dec 14, 2006	23.74	23.78	23.67	23.71	1,770,332	-0.07(-0.28%)
Dec 13, 2006	23.68	23.79	23.64	23.78	2,047,843	-0.04(-0.17%)
Dec 12, 2006	23.70	23.86	23.64	23.82	2,240,788	+0.26(+1.09%)
Dec 11, 2006	23.55	23.57	23.48	23.56	1,943,248	-0.04(-0.17%)
Dec 08, 2006	23.56	23.70	23.53	23.60	3,704,901	-0.01(-0.06%)
Dec 07, 2006	23.70	23.74	23.60	23.61	2,600,863	+0.06(+0.27%)
Dec 06, 2006	23.64	23.69	23.53	23.55	3,306,771	-0.18(-0.78%)
Dec 05, 2006	23.66	23.80	23.65	23.73	3,653,716	-0.23(-0.96%)
Dec 04, 2006	23.87	24.07	23.68	23.96	4,261,927	-0.18(-0.74%)
Dec 01, 2006	23.96	24.15	23.87	24.14	3,562,696	+0.27(+1.13%)
Nov 30, 2006	24.10	24.10	23.84	23.87	2,065,202	-0.05(-0.23%)
Nov 29, 2006	24.03	24.10	23.81	23.93	6,275,054	+0.62(+2.68%)
Nov 28, 2006	23.36	23.43	23.16	23.30	2,777,340	+0.17(+0.74%)
Nov 27, 2006	23.29	23.30	23.08	23.13	2,104,369	-0.08(-0.33%)
Nov 24, 2006	23.24	23.33	23.19	23.21	816,288	+0.04(+0.19%)
Nov 22, 2006	23.11	23.19	23.00	23.16	3,171,464	+0.06(+0.27%)
Nov 21, 2006	23.29	23.29	23.05	23.10	2,481,135	-0.25(-1.06%)
Nov 20, 2006	23.29	23.45	23.29	23.35	3,344,826	-0.02(-0.08%)
Nov 17, 2006	23.25	23.43	23.25	23.37	3,204,401	+0.01(+0.06%)
Nov 16, 2006	23.19	23.37	23.15	23.35	2,280,846	+0.19(+0.82%)
Nov 15, 2006	23.12	23.28	23.03	23.16	5,304,765	-0.20(-0.87%)
Nov 14, 2006	23.24	23.43	23.07	23.37	4,472,898	+0.09(+0.41%)
Nov 13, 2006	23.21	23.42	23.19	23.27	2,633,355	-0.08(-0.33%)
Nov 10, 2006	23.32	23.44	23.20	23.35	5,000,993	+0.21(+0.89%)
Nov 09, 2006	23.69	23.74	23.06	23.14	6,773,551	-0.80(-3.32%)
Nov 08, 2006	23.91	24.04	23.88	23.94	3,746,294	-0.42(-1.73%)
Nov 07, 2006	24.40	24.49	24.31	24.36	3,210,855	+0.21(+0.86%)
Nov 06, 2006	24.05	24.17	23.98	24.15	1,815,063	+0.20(+0.84%)
Nov 03, 2006	24.07	24.09	23.91	23.95	1,881,381	-0.28(-1.17%)
Nov 02, 2006	24.31	24.35	24.15	24.23	5,582,721	+0.43(+1.79%)
Nov 01, 2006	23.88	23.92	23.74	23.81	3,459,658	-0.12(-0.51%)
Oct 31, 2006	24.05	24.08	23.77	23.93	3,538,438	+0.02(+0.07%)
Oct 30, 2006	23.87	24.06	23.74	23.91	5,210,852	-0.03(-0.13%)
Oct 27, 2006	24.20	24.20	23.90	23.94	8,759,528	-0.71(-2.86%)
Oct 26, 2006	24.52	24.66	24.37	24.65	6,196,051	-0.57(-2.25%)
Oct 25, 2006	25.54	25.55	25.17	25.21	5,169,681	+0.22(+0.86%)
Oct 24, 2006	25.02	25.10	24.96	25.00	3,109,375	-0.18(-0.71%)
Oct 23, 2006	25.00	25.20	25.00	25.18	1,472,124	-0.08(-0.30%)
Oct 20, 2006	25.10	25.26	24.99	25.25	1,937,239	+0.11(+0.43%)
Oct 19, 2006	25.17	25.34	25.03	25.15	3,641,253	+0.35(+1.40%)
Oct 18, 2006	24.74	24.86	24.70	24.80	2,178,031	+0.14(+0.56%)
Oct 17, 2006	24.76	24.76	24.58	24.66	2,074,103	+0.21(+0.85%)
Oct 16, 2006	24.51	24.52	24.38	24.45	3,337,482	+0.19(+0.78%)
Oct 13, 2006	24.33	24.35	24.20	24.26	2,950,924	-0.12(-0.50%)
Oct 12, 2006	24.47	24.53	24.32	24.39	5,636,132	-0.04(-0.18%)
Oct 11, 2006	24.33	24.55	24.30	24.43	2,242,124	+0.11(+0.46%)
Oct 10, 2006	24.41	24.42	24.25	24.32	1,627,236	-0.09(-0.39%)
Oct 09, 2006	24.48	24.51	24.32	24.41	2,601,754	+0.01(+0.04%)
Oct 06, 2006	24.24	24.57	24.26	24.40	2,056,077	+0.16(+0.67%)
Oct 05, 2006	24.29	24.35	24.16	24.24	2,798,482	-0.43(-1.73%)
Oct 04, 2006	24.51	24.70	24.48	24.67	1,829,751	-0.06(-0.25%)
Oct 03, 2006	24.59	24.78	24.54	24.73	3,483,025	+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.