Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	24.78	24.85	24.61	24.67	83,287	-0.10(-0.40%)
Dec 28, 2006	24.95	24.95	24.72	24.77	133,357	+0.05(+0.20%)
Dec 27, 2006	24.42	24.74	24.37	24.72	97,208	+0.53(+2.20%)
Dec 26, 2006	24.19	24.27	24.12	24.19	83,409	+0.05(+0.20%)
Dec 22, 2006	24.39	24.43	24.06	24.14	84,141	-0.31(-1.27%)
Dec 21, 2006	24.40	24.63	24.25	24.45	133,357	-0.25(-0.99%)
Dec 20, 2006	24.78	24.80	24.62	24.70	75,104	-0.26(-1.05%)
Dec 19, 2006	24.84	24.99	24.82	24.96	172,191	+0.10(+0.40%)
Dec 18, 2006	24.83	24.89	24.77	24.86	79,134	+0.05(+0.20%)
Dec 15, 2006	25.08	25.20	24.76	24.81	230,565	-0.25(-0.98%)
Dec 14, 2006	24.91	25.10	24.87	25.06	142,516	-0.10(-0.39%)
Dec 13, 2006	25.16	25.29	25.07	25.16	170,115	+0.05(+0.20%)
Dec 12, 2006	24.84	25.16	24.82	25.11	218,231	+0.23(+0.92%)
Dec 11, 2006	24.45	24.88	24.42	24.88	235,206	+0.42(+1.71%)
Dec 08, 2006	24.63	24.64	24.43	24.46	157,537	-0.14(-0.57%)
Dec 07, 2006	24.79	24.79	24.55	24.60	155,216	+0.12(+0.50%)
Dec 06, 2006	24.46	24.58	24.35	24.48	166,818	-0.33(-1.32%)
Dec 05, 2006	24.75	24.88	24.69	24.80	111,008	+0.16(+0.63%)
Dec 04, 2006	24.42	24.65	24.42	24.65	228,856	-0.04(-0.17%)
Dec 01, 2006	24.61	24.87	24.44	24.69	1,654,628	-0.37(-1.47%)
Nov 30, 2006	25.03	25.38	24.93	25.06	183,182	-0.12(-0.49%)
Nov 29, 2006	24.99	25.24	24.89	25.18	97,819	+0.19(+0.75%)
Nov 28, 2006	24.84	24.99	24.73	24.99	138,974	-0.07(-0.26%)
Nov 27, 2006	25.36	25.42	24.77	25.06	245,342	-0.36(-1.42%)
Nov 24, 2006	25.53	25.64	25.41	25.42	57,030	+0.25(+1.01%)
Nov 22, 2006	25.46	25.52	25.11	25.16	168,650	+0.27(+1.09%)
Nov 21, 2006	24.89	24.93	24.83	24.89	137,753	-0.12(-0.49%)
Nov 20, 2006	24.96	25.08	24.90	25.02	125,296	-0.07(-0.26%)
Nov 17, 2006	24.95	25.11	24.95	25.08	131,769	-0.16(-0.65%)
Nov 16, 2006	25.27	25.27	25.12	25.25	79,501	-0.19(-0.74%)
Nov 15, 2006	25.17	25.43	25.17	25.43	74,860	+0.27(+1.07%)
Nov 14, 2006	25.07	25.21	24.75	25.16	57,397	+0.33(+1.32%)
Nov 13, 2006	24.84	24.97	24.78	24.84	41,277	+0.12(+0.50%)
Nov 10, 2006	24.77	24.82	24.62	24.71	97,453	-0.22(-0.89%)
Nov 09, 2006	24.83	24.99	24.83	24.93	61,671	-0.02(-0.10%)
Nov 08, 2006	24.84	25.01	24.84	24.96	123,709	-0.14(-0.55%)
Nov 07, 2006	25.16	25.29	25.07	25.10	111,619	+0.09(+0.36%)
Nov 06, 2006	24.67	25.03	24.62	25.01	112,229	+0.20(+0.83%)
Nov 03, 2006	24.82	24.88	24.71	24.80	56,176	-0.11(-0.46%)
Nov 02, 2006	24.83	24.92	24.73	24.92	71,197	+0.21(+0.86%)
Nov 01, 2006	24.99	25.06	24.70	24.70	145,324	-0.07(-0.26%)
Oct 31, 2006	24.75	24.84	24.68	24.77	229,955	+0.34(+1.41%)
Oct 30, 2006	24.25	24.54	24.18	24.43	99,285	-0.02(-0.07%)
Oct 27, 2006	24.57	24.62	24.40	24.44	130,792	+0.14(+0.57%)
Oct 26, 2006	24.34	24.69	23.92	24.30	205,531	+0.30(+1.26%)
Oct 25, 2006	23.39	24.01	23.39	24.00	105,146	+0.55(+2.34%)
Oct 24, 2006	23.35	23.48	23.29	23.45	80,478	-0.20(-0.83%)
Oct 23, 2006	23.22	23.65	23.22	23.65	160,834	-0.06(-0.24%)
Oct 20, 2006	23.60	23.71	23.42	23.71	179,396	-0.05(-0.21%)
Oct 19, 2006	23.48	23.79	23.48	23.75	112,107	-0.09(-0.38%)
Oct 18, 2006	23.76	23.88	23.66	23.84	90,980	+0.12(+0.52%)
Oct 17, 2006	23.66	23.74	23.57	23.72	87,561	-0.28(-1.16%)
Oct 16, 2006	23.88	24.01	23.84	24.00	99,651	+0.03(+0.14%)
Oct 13, 2006	23.88	23.98	23.77	23.97	65,335	-0.20(-0.81%)
Oct 12, 2006	24.02	24.18	24.00	24.16	160,834	+0.25(+1.03%)
Oct 11, 2006	23.56	24.07	23.56	23.92	226,902	+1.00(+4.36%)
Oct 10, 2006	22.85	22.95	22.75	22.92	97,941	-0.20(-0.89%)
Oct 09, 2006	23.09	23.21	23.06	23.12	78,035	-0.13(-0.56%)
Oct 06, 2006	23.02	23.29	22.96	23.26	134,578	-0.48(-2.04%)
Oct 05, 2006	23.71	23.77	23.57	23.74	68,143	-0.06(-0.24%)
Oct 04, 2006	23.37	23.80	23.36	23.80	699,025	+0.61(+2.65%)
Oct 03, 2006	22.94	23.29	22.90	23.18	229,589	+0.17(+0.75%)

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.