Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	22.07	22.56	22.07	22.14	5,417,162	-0.21(-0.96%)
Dec 28, 2006	22.11	22.54	22.03	22.35	6,385,198	+0.05(+0.22%)
Dec 27, 2006	22.13	22.41	21.93	22.31	6,371,773	+0.18(+0.81%)
Dec 26, 2006	22.24	22.43	21.62	22.13	5,468,696	+0.32(+1.46%)
Dec 22, 2006	21.71	21.92	21.61	21.81	6,277,366	-0.02(-0.10%)
Dec 21, 2006	21.93	22.29	21.69	21.83	9,580,468	-0.30(-1.35%)
Dec 20, 2006	22.68	22.71	21.95	22.13	16,154,481	-0.58(-2.56%)
Dec 19, 2006	22.17	22.79	22.04	22.71	10,187,331	+0.50(+2.25%)
Dec 18, 2006	22.67	23.00	22.13	22.21	11,448,550	-0.46(-2.02%)
Dec 15, 2006	22.78	22.98	22.17	22.67	11,025,305	+0.07(+0.31%)
Dec 14, 2006	22.44	22.82	22.38	22.60	9,192,445	-0.10(-0.43%)
Dec 13, 2006	23.05	23.22	22.55	22.69	11,345,914	-0.49(-2.12%)
Dec 12, 2006	23.23	23.50	22.93	23.19	9,942,074	-0.15(-0.65%)
Dec 11, 2006	23.68	23.68	23.08	23.34	11,748,084	-0.26(-1.12%)
Dec 08, 2006	23.27	23.71	23.27	23.60	8,672,483	+0.21(+0.92%)
Dec 07, 2006	23.89	24.02	23.32	23.39	8,059,268	-0.37(-1.57%)
Dec 06, 2006	24.02	24.07	23.59	23.76	8,436,754	-0.19(-0.81%)
Dec 05, 2006	24.14	24.18	23.90	23.95	8,139,385	-0.19(-0.77%)
Dec 04, 2006	24.02	24.38	23.95	24.14	8,398,500	+0.01(+0.06%)
Dec 01, 2006	24.14	24.41	23.95	24.13	11,256,415	-0.19(-0.77%)
Nov 30, 2006	24.00	24.35	23.64	24.32	14,317,869	+0.44(+1.83%)
Nov 29, 2006	22.81	24.00	22.74	23.88	19,387,572	+1.23(+5.41%)
Nov 28, 2006	22.74	22.88	22.29	22.65	13,055,351	-0.20(-0.88%)
Nov 27, 2006	23.21	23.28	22.76	22.85	15,104,885	-0.37(-1.61%)
Nov 24, 2006	23.52	23.55	23.18	23.23	4,261,322	-0.37(-1.58%)
Nov 22, 2006	23.44	23.67	23.26	23.60	10,727,936	+0.25(+1.07%)
Nov 21, 2006	23.36	23.48	23.21	23.35	11,400,047	+0.15(+0.63%)
Nov 20, 2006	23.71	23.90	23.21	23.21	11,335,954	-0.60(-2.50%)
Nov 17, 2006	24.30	24.47	23.73	23.80	10,069,106	-0.73(-2.99%)
Nov 16, 2006	24.87	24.94	24.50	24.54	4,149,014	-0.16(-0.65%)
Nov 15, 2006	24.83	25.00	24.49	24.70	7,653,201	-0.22(-0.89%)
Nov 14, 2006	24.32	25.01	24.32	24.92	7,268,787	+0.63(+2.60%)
Nov 13, 2006	24.42	24.55	24.03	24.29	5,968,160	-0.28(-1.13%)
Nov 10, 2006	24.68	24.86	24.32	24.56	5,923,988	-0.21(-0.84%)
Nov 09, 2006	25.11	25.26	24.50	24.77	13,471,956	+0.02(+0.08%)
Nov 08, 2006	23.46	24.86	23.43	24.75	17,960,924	+1.52(+6.56%)
Nov 07, 2006	23.73	23.90	23.12	23.23	10,794,772	-0.48(-2.02%)
Nov 06, 2006	23.71	23.90	23.48	23.71	9,617,711	-0.01(-0.03%)
Nov 03, 2006	24.65	24.74	23.62	23.71	12,752,064	-0.99(-4.01%)
Nov 02, 2006	25.29	25.29	24.42	24.70	10,092,780	-0.66(-2.59%)
Nov 01, 2006	26.58	26.74	25.35	25.36	8,781,759	-1.31(-4.91%)
Oct 31, 2006	27.19	27.36	26.05	26.67	9,066,280	-0.03(-0.10%)
Oct 30, 2006	26.98	27.06	26.58	26.70	4,532,129	-0.57(-2.11%)
Oct 27, 2006	27.57	27.65	27.12	27.27	4,700,157	-0.35(-1.25%)
Oct 26, 2006	27.09	27.71	26.97	27.62	7,979,296	+0.74(+2.76%)
Oct 25, 2006	26.39	27.16	26.25	26.88	7,954,901	+0.57(+2.19%)
Oct 24, 2006	25.80	26.37	25.70	26.30	7,053,989	+0.53(+2.07%)
Oct 23, 2006	25.97	26.01	25.73	25.77	3,189,928	-0.21(-0.80%)
Oct 20, 2006	26.39	26.44	25.90	25.98	3,336,014	-0.28(-1.06%)
Oct 19, 2006	25.66	26.36	25.66	26.25	5,721,460	+0.48(+1.85%)
Oct 18, 2006	26.06	26.21	25.71	25.78	3,670,626	-0.04(-0.16%)
Oct 17, 2006	26.19	26.30	25.70	25.82	3,969,727	-0.55(-2.08%)
Oct 16, 2006	25.47	26.40	25.47	26.37	5,984,761	+0.78(+3.06%)
Oct 13, 2006	25.58	25.78	25.11	25.58	6,883,219	+0.15(+0.57%)
Oct 12, 2006	25.64	25.80	25.32	25.44	6,252,393	+0.04(+0.16%)
Oct 11, 2006	25.57	26.09	25.31	25.40	7,487,916	-0.32(-1.24%)
Oct 10, 2006	26.58	26.74	25.70	25.71	7,408,666	-0.96(-3.58%)
Oct 09, 2006	25.69	26.73	25.67	26.67	6,080,034	+1.04(+4.05%)
Oct 06, 2006	25.80	25.80	25.56	25.63	6,869,938	-0.28(-1.07%)
Oct 05, 2006	25.78	26.32	25.75	25.91	6,293,822	+0.24(+0.94%)
Oct 04, 2006	25.46	25.68	24.78	25.67	7,961,685	+0.03(+0.11%)
Oct 03, 2006	26.20	26.37	25.60	25.64	5,729,977	-0.72(-2.73%)

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.