Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	24.30	24.34	24.18	24.18	30,054	-0.16(-0.65%)
Dec 28, 2006	24.41	24.41	24.29	24.34	20,330	-0.05(-0.22%)
Dec 27, 2006	24.25	24.39	24.25	24.39	92,593	+0.21(+0.88%)
Dec 26, 2006	23.98	24.18	23.98	24.18	23,645	+0.21(+0.89%)
Dec 22, 2006	24.14	24.14	23.92	23.97	13,922	-0.18(-0.75%)
Dec 21, 2006	24.28	24.30	24.07	24.15	47,733	-0.08(-0.34%)
Dec 20, 2006	23.99	24.25	23.99	24.23	41,766	+0.13(+0.53%)
Dec 19, 2006	23.80	24.11	23.80	24.11	34,253	+0.26(+1.08%)
Dec 18, 2006	24.14	24.16	23.85	23.85	78,008	-0.30(-1.24%)
Dec 15, 2006	24.19	24.22	24.15	24.15	11,270	+0.10(+0.41%)
Dec 14, 2006	24.07	24.14	24.02	24.05	25,855	-0.02(-0.08%)
Dec 13, 2006	24.21	24.23	24.04	24.06	102,980	-0.01(-0.04%)
Dec 12, 2006	24.12	24.16	23.99	24.07	14,364	-0.11(-0.47%)
Dec 11, 2006	24.25	24.27	24.17	24.19	14,364	-0.03(-0.11%)
Dec 08, 2006	24.25	24.29	24.14	24.21	22,319	-0.04(-0.17%)
Dec 07, 2006	24.44	24.46	24.24	24.25	38,009	-0.11(-0.45%)
Dec 06, 2006	24.39	24.39	24.22	24.36	41,324	+0.05(+0.20%)
Dec 05, 2006	24.16	24.32	24.16	24.31	32,706	+0.11(+0.47%)
Dec 04, 2006	23.95	24.25	23.95	24.20	120,217	+0.39(+1.63%)
Dec 01, 2006	23.73	23.98	23.64	23.81	36,683	-0.08(-0.34%)
Nov 30, 2006	23.96	23.97	23.66	23.89	62,981	-0.09(-0.36%)
Nov 29, 2006	23.73	23.98	23.73	23.98	13,259	+0.36(+1.53%)
Nov 28, 2006	23.49	23.62	23.39	23.62	19,004	+0.13(+0.56%)
Nov 27, 2006	23.98	23.98	23.49	23.49	52,374	-0.54(-2.26%)
Nov 24, 2006	23.92	24.05	23.92	24.03	3,977	-0.03(-0.11%)
Nov 22, 2006	24.07	24.07	23.99	24.06	30,496	+0.02(+0.08%)
Nov 21, 2006	23.96	24.06	23.89	24.04	21,435	+0.15(+0.62%)
Nov 20, 2006	23.96	23.96	23.88	23.89	14,806	-0.05(-0.21%)
Nov 17, 2006	24.03	24.03	23.89	23.94	43,313	-0.10(-0.41%)
Nov 16, 2006	24.03	24.05	23.94	24.04	27,402	+0.13(+0.53%)
Nov 15, 2006	23.62	23.96	23.62	23.91	93,256	+0.36(+1.54%)
Nov 14, 2006	23.35	23.55	23.25	23.55	33,590	+0.31(+1.32%)
Nov 13, 2006	23.12	23.30	23.12	23.24	29,612	+0.18(+0.78%)
Nov 10, 2006	22.99	23.12	22.98	23.06	16,795	+0.14(+0.61%)
Nov 09, 2006	23.19	23.21	22.92	22.92	81,765	-0.17(-0.74%)
Nov 08, 2006	23.01	23.20	22.92	23.09	271,593	-0.16(-0.68%)
Nov 07, 2006	23.07	23.35	23.07	23.25	70,937	+0.20(+0.88%)
Nov 06, 2006	22.92	23.09	22.87	23.05	38,672	+0.36(+1.58%)
Nov 03, 2006	22.76	22.79	22.62	22.69	13,922	+0.05(+0.24%)
Nov 02, 2006	22.74	22.76	22.63	22.63	93,035	-0.18(-0.79%)
Nov 01, 2006	22.97	23.08	22.81	22.82	20,551	-0.13(-0.56%)
Oct 31, 2006	23.01	23.01	22.85	22.94	180,988	-0.07(-0.29%)
Oct 30, 2006	22.72	23.05	22.72	23.01	123,532	+0.30(+1.31%)
Oct 27, 2006	22.83	22.89	22.67	22.71	41,766	-0.13(-0.57%)
Oct 26, 2006	22.87	22.87	22.45	22.84	76,019	+0.08(+0.33%)
Oct 25, 2006	23.03	23.03	22.70	22.77	182,093	-0.24(-1.02%)
Oct 24, 2006	22.94	23.00	22.89	23.00	38,009	+0.11(+0.47%)
Oct 23, 2006	22.80	22.91	22.72	22.89	14,364	+0.09(+0.40%)
Oct 20, 2006	23.01	23.01	22.78	22.80	21,877	-0.16(-0.69%)
Oct 19, 2006	23.06	23.06	22.87	22.96	30,054	-0.13(-0.57%)
Oct 18, 2006	23.20	23.28	23.03	23.09	81,765	+0.00(+0.00%)
Oct 17, 2006	23.33	23.33	23.05	23.09	40,661	-0.29(-1.24%)
Oct 16, 2006	23.21	23.39	23.21	23.38	39,335	+0.18(+0.76%)
Oct 13, 2006	23.19	23.23	23.09	23.20	73,809	+0.00(+0.02%)
Oct 12, 2006	22.81	23.20	22.81	23.20	133,476	+0.44(+1.95%)
Oct 11, 2006	22.78	22.78	22.60	22.76	47,512	-0.04(-0.15%)
Oct 10, 2006	22.81	22.81	22.68	22.79	18,562	+0.04(+0.19%)
Oct 09, 2006	22.72	22.76	22.60	22.75	41,545	+0.06(+0.28%)
Oct 06, 2006	22.65	22.72	22.52	22.68	27,844	-0.00(-0.02%)
Oct 05, 2006	22.60	22.69	22.50	22.69	59,445	+0.15(+0.68%)
Oct 04, 2006	22.25	22.55	22.22	22.54	40,219	+0.24(+1.08%)
Oct 03, 2006	22.11	22.41	21.99	22.30	78,229	+0.17(+0.78%)

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.