Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	23.56	23.69	23.05	23.26	7,992,013	-0.46(-1.93%)
Dec 28, 2006	23.84	23.98	23.58	23.72	5,046,386	+0.00(+0.02%)
Dec 27, 2006	23.53	23.80	23.22	23.72	6,975,326	+0.19(+0.81%)
Dec 26, 2006	23.50	24.16	23.44	23.53	4,563,950	-0.43(-1.79%)
Dec 22, 2006	24.21	24.24	23.92	23.95	4,064,331	-0.26(-1.06%)
Dec 21, 2006	24.36	24.46	23.94	24.21	6,409,933	-0.00(-0.02%)
Dec 20, 2006	24.80	24.80	24.17	24.22	6,682,160	-0.53(-2.14%)
Dec 19, 2006	23.58	25.00	23.58	24.74	6,658,803	+0.35(+1.45%)
Dec 18, 2006	25.29	25.29	24.26	24.39	8,296,724	-1.17(-4.58%)
Dec 15, 2006	26.01	26.06	25.31	25.56	7,463,132	-0.45(-1.72%)
Dec 14, 2006	25.73	26.14	25.55	26.01	8,461,563	+0.44(+1.73%)
Dec 13, 2006	25.67	25.82	25.34	25.56	5,212,836	+0.13(+0.53%)
Dec 12, 2006	25.49	25.76	25.22	25.43	5,875,951	-0.04(-0.18%)
Dec 11, 2006	25.52	25.74	25.16	25.47	5,861,185	-0.10(-0.41%)
Dec 08, 2006	25.87	25.94	25.47	25.58	5,674,869	-0.10(-0.39%)
Dec 07, 2006	25.83	25.95	25.52	25.68	5,210,420	-0.15(-0.59%)
Dec 06, 2006	25.66	26.28	25.66	25.83	6,329,125	+0.01(+0.03%)
Dec 05, 2006	25.91	26.05	25.56	25.82	8,219,137	+0.06(+0.23%)
Dec 04, 2006	25.98	26.11	25.51	25.76	7,066,068	-0.54(-2.07%)
Dec 01, 2006	25.87	26.34	25.65	26.31	7,820,462	+0.04(+0.14%)
Nov 30, 2006	26.52	26.60	25.95	26.27	14,674,442	-0.57(-2.12%)
Nov 29, 2006	26.63	26.92	25.91	26.84	16,851,714	+0.41(+1.54%)
Nov 28, 2006	25.77	26.60	25.77	26.44	10,352,113	+0.76(+2.96%)
Nov 27, 2006	26.04	26.12	25.66	25.68	6,856,395	-0.20(-0.78%)
Nov 24, 2006	25.96	26.33	25.88	25.88	2,745,887	-0.03(-0.13%)
Nov 22, 2006	25.91	26.00	25.44	25.91	8,843,324	+0.00(+0.01%)
Nov 21, 2006	25.47	25.97	25.33	25.91	11,507,866	+0.50(+1.95%)
Nov 20, 2006	25.27	25.52	24.97	25.41	7,768,111	-0.03(-0.12%)
Nov 17, 2006	24.40	25.52	24.40	25.44	9,459,726	+0.88(+3.59%)
Nov 16, 2006	25.75	25.86	24.48	24.56	8,399,816	-0.95(-3.71%)
Nov 15, 2006	25.05	25.72	25.04	25.50	9,116,893	+0.30(+1.18%)
Nov 14, 2006	25.19	25.27	24.95	25.21	6,590,075	+0.26(+1.06%)
Nov 13, 2006	24.63	25.31	24.63	24.94	6,301,204	-0.19(-0.74%)
Nov 10, 2006	25.48	25.51	24.87	25.13	6,616,922	-0.65(-2.53%)
Nov 09, 2006	25.50	26.07	25.26	25.78	13,339,084	+0.58(+2.31%)
Nov 08, 2006	24.58	25.31	24.55	25.20	7,109,292	+0.52(+2.11%)
Nov 07, 2006	25.05	25.06	24.56	24.68	7,629,582	-0.24(-0.96%)
Nov 06, 2006	24.76	25.23	24.57	24.92	7,345,006	-0.09(-0.36%)
Nov 03, 2006	24.84	25.38	24.75	25.00	7,163,522	+0.51(+2.10%)
Nov 02, 2006	24.32	24.72	24.05	24.49	9,035,816	-0.10(-0.41%)
Nov 01, 2006	24.68	24.86	24.24	24.59	9,392,072	-0.19(-0.77%)
Oct 31, 2006	24.92	25.08	24.23	24.78	11,804,254	-0.18(-0.70%)
Oct 30, 2006	25.04	25.37	24.77	24.96	9,690,877	-0.38(-1.49%)
Oct 27, 2006	25.73	26.10	25.28	25.33	6,312,211	-0.50(-1.92%)
Oct 26, 2006	26.45	26.47	25.51	25.83	8,352,297	-0.37(-1.42%)
Oct 25, 2006	25.05	26.38	25.00	26.20	10,857,369	+0.53(+2.05%)
Oct 24, 2006	24.55	25.73	24.50	25.68	11,511,087	+1.05(+4.27%)
Oct 23, 2006	24.48	24.76	24.22	24.62	8,363,036	-0.05(-0.21%)
Oct 20, 2006	25.10	25.11	24.33	24.68	7,881,673	-0.38(-1.50%)
Oct 19, 2006	24.74	25.11	24.41	25.05	9,539,193	+0.45(+1.82%)
Oct 18, 2006	24.59	24.92	24.31	24.61	10,253,048	-0.05(-0.21%)
Oct 17, 2006	24.95	24.98	24.34	24.66	9,292,202	-0.38(-1.53%)
Oct 16, 2006	24.19	25.16	24.19	25.04	11,229,733	+0.85(+3.53%)
Oct 13, 2006	23.84	24.46	23.81	24.19	9,862,159	+0.46(+1.93%)
Oct 12, 2006	23.32	23.84	23.23	23.73	10,626,487	+0.53(+2.26%)
Oct 11, 2006	23.56	23.73	23.18	23.21	11,890,701	-0.52(-2.20%)
Oct 10, 2006	23.31	24.08	23.27	23.73	10,748,371	+0.33(+1.40%)
Oct 09, 2006	23.76	24.08	23.31	23.40	8,689,492	-0.18(-0.77%)
Oct 06, 2006	23.50	23.72	23.06	23.58	9,611,947	-0.06(-0.27%)
Oct 05, 2006	23.91	24.08	23.22	23.65	13,685,944	+0.20(+0.84%)
Oct 04, 2006	23.13	23.51	22.30	23.45	19,285,910	+0.32(+1.37%)
Oct 03, 2006	23.47	23.50	23.03	23.13	15,842,276	-0.91(-3.80%)

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.