Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	24.90	25.16	24.84	25.10	1,938,877	+0.16(+0.65%)
Dec 28, 2006	24.75	25.11	24.62	24.93	1,938,202	+0.18(+0.72%)
Dec 27, 2006	24.08	24.77	24.00	24.76	2,253,811	+0.73(+3.02%)
Dec 26, 2006	23.72	24.15	23.72	24.03	1,829,534	+0.21(+0.87%)
Dec 22, 2006	24.21	24.22	23.71	23.82	3,057,683	-0.39(-1.59%)
Dec 21, 2006	24.35	24.42	23.96	24.21	2,180,646	-0.06(-0.24%)
Dec 20, 2006	24.56	24.76	24.22	24.27	3,394,621	-0.27(-1.12%)
Dec 19, 2006	24.85	24.85	24.11	24.54	3,292,163	-0.36(-1.46%)
Dec 18, 2006	24.91	25.18	24.81	24.91	3,198,614	+0.00(+0.00%)
Dec 15, 2006	24.63	24.96	24.41	24.91	3,173,506	+0.37(+1.51%)
Dec 14, 2006	24.44	24.54	24.26	24.53	2,269,335	+0.36(+1.47%)
Dec 13, 2006	24.08	24.39	23.99	24.18	2,231,538	+0.08(+0.34%)
Dec 12, 2006	24.15	24.19	23.73	24.10	3,316,596	+0.20(+0.84%)
Dec 11, 2006	23.71	23.94	23.71	23.90	2,255,701	+0.11(+0.47%)
Dec 08, 2006	23.98	24.13	23.70	23.79	3,587,794	-0.10(-0.40%)
Dec 07, 2006	24.08	24.39	23.82	23.88	2,156,213	-0.37(-1.53%)
Dec 06, 2006	24.30	24.41	23.96	24.25	2,500,440	-0.13(-0.52%)
Dec 05, 2006	24.15	24.48	24.03	24.38	3,755,588	+0.23(+0.95%)
Dec 04, 2006	23.91	24.19	23.89	24.15	2,798,366	+0.21(+0.87%)
Dec 01, 2006	23.75	24.33	23.71	23.94	1,916,064	-0.16(-0.68%)
Nov 30, 2006	23.97	24.31	23.63	24.11	2,426,195	+0.19(+0.77%)
Nov 29, 2006	23.45	23.98	23.45	23.92	2,162,692	+0.41(+1.73%)
Nov 28, 2006	23.48	23.53	23.37	23.51	2,667,424	+0.03(+0.13%)
Nov 27, 2006	23.93	23.93	23.34	23.48	4,479,680	-0.36(-1.52%)
Nov 24, 2006	23.81	23.92	23.76	23.85	1,309,008	-0.19(-0.80%)
Nov 22, 2006	23.79	24.19	23.79	24.04	3,399,616	-0.04(-0.15%)
Nov 21, 2006	23.85	24.12	23.72	24.08	3,980,753	+0.29(+1.21%)
Nov 20, 2006	23.63	23.89	23.63	23.79	2,963,055	+0.03(+0.13%)
Nov 17, 2006	23.67	23.76	23.47	23.76	2,247,332	+0.03(+0.12%)
Nov 16, 2006	24.11	24.30	23.67	23.73	4,212,128	-0.24(-0.99%)
Nov 15, 2006	23.64	24.00	23.41	23.96	3,471,431	+0.35(+1.47%)
Nov 14, 2006	23.52	23.66	23.39	23.62	2,896,369	+0.33(+1.43%)
Nov 13, 2006	23.22	23.33	22.93	23.28	2,044,575	+0.16(+0.67%)
Nov 10, 2006	23.10	23.33	22.82	23.13	3,676,348	+0.19(+0.81%)
Nov 09, 2006	23.12	23.18	22.79	22.94	4,201,058	+0.16(+0.72%)
Nov 08, 2006	22.57	22.85	22.45	22.78	3,340,085	+0.04(+0.20%)
Nov 07, 2006	22.93	23.26	22.66	22.73	5,067,836	-0.14(-0.62%)
Nov 06, 2006	22.63	22.95	22.42	22.88	3,802,834	+0.39(+1.75%)
Nov 03, 2006	22.56	22.67	22.27	22.48	2,867,076	-0.04(-0.20%)
Nov 02, 2006	22.59	22.67	22.31	22.53	2,937,136	-0.11(-0.49%)
Nov 01, 2006	22.96	23.19	22.55	22.64	3,993,982	-0.13(-0.59%)
Oct 31, 2006	22.18	22.88	22.18	22.77	5,132,902	+0.59(+2.64%)
Oct 30, 2006	22.85	22.94	22.13	22.19	8,122,010	-0.44(-1.96%)
Oct 27, 2006	22.85	23.99	22.54	22.63	12,731,417	-1.07(-4.53%)
Oct 26, 2006	24.34	24.35	23.45	23.71	6,326,089	-0.63(-2.59%)
Oct 25, 2006	24.08	24.33	23.96	24.33	2,878,415	+0.26(+1.08%)
Oct 24, 2006	23.78	24.08	23.63	24.08	3,591,303	+0.24(+0.99%)
Oct 23, 2006	23.94	24.03	23.71	23.84	3,452,667	-0.10(-0.43%)
Oct 20, 2006	23.87	24.16	23.71	23.94	5,047,048	-0.10(-0.43%)
Oct 19, 2006	23.82	24.19	23.59	24.05	7,511,176	-0.04(-0.15%)
Oct 18, 2006	24.08	24.40	23.93	24.08	3,630,991	+0.10(+0.40%)
Oct 17, 2006	24.22	24.22	23.74	23.99	3,818,493	-0.41(-1.67%)
Oct 16, 2006	24.26	24.53	24.09	24.39	2,535,943	+0.27(+1.14%)
Oct 13, 2006	23.90	24.45	23.82	24.12	6,002,920	+0.28(+1.18%)
Oct 12, 2006	23.07	23.84	23.04	23.84	5,525,321	+0.95(+4.14%)
Oct 11, 2006	22.99	23.18	22.72	22.89	3,171,346	-0.19(-0.80%)
Oct 10, 2006	22.76	23.38	22.71	23.08	4,582,138	+0.22(+0.97%)
Oct 09, 2006	22.94	23.15	22.70	22.85	2,992,618	-0.24(-1.03%)
Oct 06, 2006	22.91	23.24	22.76	23.09	2,387,318	-0.05(-0.22%)
Oct 05, 2006	22.93	23.26	22.76	23.14	5,149,236	+0.28(+1.23%)
Oct 04, 2006	22.04	22.89	22.02	22.86	3,998,167	+0.64(+2.87%)
Oct 03, 2006	22.19	22.31	21.90	22.22	3,176,881	+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.