Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	21.06	21.52	21.06	21.12	5,677,797	-0.20(-0.96%)
Dec 28, 2006	21.10	21.51	21.02	21.33	6,692,408	+0.05(+0.22%)
Dec 27, 2006	21.11	21.38	20.93	21.28	6,678,337	+0.17(+0.81%)
Dec 26, 2006	21.22	21.40	20.63	21.11	5,731,811	+0.30(+1.46%)
Dec 22, 2006	20.71	20.91	20.62	20.81	6,579,388	-0.02(-0.10%)
Dec 21, 2006	20.92	21.27	20.69	20.83	10,041,412	-0.28(-1.35%)
Dec 20, 2006	21.64	21.67	20.94	21.11	16,931,720	-0.56(-2.56%)
Dec 19, 2006	21.15	21.75	21.03	21.67	10,677,473	+0.48(+2.25%)
Dec 18, 2006	21.63	21.94	21.12	21.19	11,999,372	-0.44(-2.02%)
Dec 15, 2006	21.73	21.92	21.16	21.63	11,555,764	+0.07(+0.31%)
Dec 14, 2006	21.41	21.77	21.36	21.56	9,634,720	-0.09(-0.43%)
Dec 13, 2006	21.99	22.15	21.51	21.65	11,891,799	-0.47(-2.12%)
Dec 12, 2006	22.16	22.42	21.88	22.12	10,420,416	-0.15(-0.65%)
Dec 11, 2006	22.60	22.60	22.02	22.27	12,313,318	-0.25(-1.12%)
Dec 08, 2006	22.20	22.62	22.20	22.52	9,089,741	+0.20(+0.92%)
Dec 07, 2006	22.79	22.91	22.25	22.31	8,447,023	-0.36(-1.57%)
Dec 06, 2006	22.92	22.97	22.51	22.67	8,842,670	-0.19(-0.81%)
Dec 05, 2006	23.03	23.07	22.80	22.86	8,530,994	-0.18(-0.77%)
Dec 04, 2006	22.92	23.26	22.86	23.03	8,802,576	+0.01(+0.06%)
Dec 01, 2006	23.03	23.29	22.86	23.02	11,797,993	-0.18(-0.77%)
Nov 30, 2006	22.90	23.23	22.56	23.20	15,006,742	+0.42(+1.83%)
Nov 29, 2006	21.76	22.90	21.69	22.78	20,320,364	+1.17(+5.41%)
Nov 28, 2006	21.69	21.83	21.26	21.61	13,683,481	-0.19(-0.88%)
Nov 27, 2006	22.14	22.21	21.71	21.80	15,831,624	-0.36(-1.61%)
Nov 24, 2006	22.44	22.47	22.12	22.16	4,466,346	-0.36(-1.58%)
Nov 22, 2006	22.37	22.58	22.19	22.52	11,244,088	+0.24(+1.07%)
Nov 21, 2006	22.29	22.41	22.14	22.28	11,948,536	+0.14(+0.63%)
Nov 20, 2006	22.62	22.80	22.14	22.14	11,881,359	-0.57(-2.50%)
Nov 17, 2006	23.19	23.35	22.64	22.71	10,553,559	-0.70(-2.99%)
Nov 16, 2006	23.73	23.79	23.37	23.41	4,348,636	-0.15(-0.65%)
Nov 15, 2006	23.69	23.85	23.36	23.56	8,021,419	-0.21(-0.89%)
Nov 14, 2006	23.20	23.86	23.20	23.77	7,618,509	+0.60(+2.60%)
Nov 13, 2006	23.30	23.42	22.93	23.17	6,255,306	-0.26(-1.13%)
Nov 10, 2006	23.54	23.71	23.20	23.44	6,209,008	-0.20(-0.84%)
Nov 09, 2006	23.96	24.10	23.38	23.64	14,120,130	+0.02(+0.08%)
Nov 08, 2006	22.38	23.72	22.35	23.62	18,825,076	+1.45(+6.56%)
Nov 07, 2006	22.64	22.80	22.06	22.16	11,314,139	-0.46(-2.02%)
Nov 06, 2006	22.62	22.80	22.41	22.62	10,080,447	-0.01(-0.03%)
Nov 03, 2006	23.52	23.60	22.54	22.62	13,365,602	-0.95(-4.01%)
Nov 02, 2006	24.12	24.12	23.30	23.57	10,578,372	-0.63(-2.59%)
Nov 01, 2006	25.36	25.51	24.18	24.20	9,204,275	-1.25(-4.91%)
Oct 31, 2006	25.94	26.11	24.85	25.45	9,502,485	-0.03(-0.10%)
Oct 30, 2006	25.74	25.82	25.36	25.47	4,750,183	-0.55(-2.11%)
Oct 27, 2006	26.31	26.38	25.88	26.02	4,926,295	-0.33(-1.25%)
Oct 26, 2006	25.85	26.44	25.73	26.35	8,363,203	+0.71(+2.76%)
Oct 25, 2006	25.18	25.91	25.05	25.64	8,337,634	+0.55(+2.19%)
Oct 24, 2006	24.62	25.16	24.52	25.10	7,393,377	+0.51(+2.07%)
Oct 23, 2006	24.78	24.82	24.55	24.59	3,343,405	-0.20(-0.80%)
Oct 20, 2006	25.18	25.22	24.71	24.79	3,496,519	-0.26(-1.06%)
Oct 19, 2006	24.48	25.15	24.48	25.05	5,996,736	+0.46(+1.85%)
Oct 18, 2006	24.86	25.00	24.53	24.59	3,847,231	-0.04(-0.16%)
Oct 17, 2006	24.99	25.09	24.52	24.63	4,160,722	-0.52(-2.08%)
Oct 16, 2006	24.30	25.19	24.30	25.16	6,272,705	+0.75(+3.06%)
Oct 13, 2006	24.40	24.59	23.96	24.41	7,214,390	+0.14(+0.57%)
Oct 12, 2006	24.46	24.61	24.16	24.27	6,553,213	+0.04(+0.16%)
Oct 11, 2006	24.40	24.89	24.15	24.23	7,848,181	-0.30(-1.24%)
Oct 10, 2006	25.36	25.51	24.52	24.53	7,765,118	-0.91(-3.58%)
Oct 09, 2006	24.51	25.51	24.49	25.45	6,372,562	+0.99(+4.05%)
Oct 06, 2006	24.62	24.62	24.39	24.45	7,200,470	-0.26(-1.07%)
Oct 05, 2006	24.59	25.12	24.57	24.72	6,596,636	+0.23(+0.94%)
Oct 04, 2006	24.29	24.50	23.64	24.49	8,344,745	+0.03(+0.11%)
Oct 03, 2006	25.00	25.16	24.43	24.46	6,005,662	-0.69(-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.