Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	24.75	24.75	24.59	24.66	888,290	-0.02(-0.09%)
Dec 28, 2006	24.85	24.85	24.54	24.68	678,930	+0.02(+0.09%)
Dec 27, 2006	24.53	24.69	24.48	24.66	416,209	+0.26(+1.08%)
Dec 26, 2006	24.31	24.41	24.17	24.39	1,445,120	+0.24(+0.99%)
Dec 22, 2006	24.16	24.23	24.04	24.15	790,045	-0.41(-1.67%)
Dec 21, 2006	24.68	24.68	24.40	24.56	790,986	+0.06(+0.23%)
Dec 20, 2006	24.63	24.63	24.36	24.51	811,075	+0.15(+0.61%)
Dec 19, 2006	24.02	24.42	23.90	24.36	1,102,045	-0.10(-0.39%)
Dec 18, 2006	24.67	24.79	24.37	24.45	565,304	-0.13(-0.54%)
Dec 15, 2006	24.65	24.67	24.56	24.59	607,678	+0.06(+0.23%)
Dec 14, 2006	24.21	24.53	24.21	24.53	616,467	+0.40(+1.65%)
Dec 13, 2006	24.09	24.15	24.04	24.13	507,236	+0.06(+0.27%)
Dec 12, 2006	24.17	24.17	23.89	24.07	740,451	-0.28(-1.14%)
Dec 11, 2006	24.34	24.39	24.24	24.34	394,237	-0.02(-0.07%)
Dec 08, 2006	24.41	24.47	24.27	24.36	1,268,718	-0.05(-0.20%)
Dec 07, 2006	24.61	24.63	24.37	24.41	573,465	-0.09(-0.38%)
Dec 06, 2006	24.62	24.65	24.48	24.50	934,431	-0.24(-0.95%)
Dec 05, 2006	24.46	24.75	24.43	24.74	817,039	+0.28(+1.15%)
Dec 04, 2006	24.13	24.47	24.09	24.45	612,073	+0.49(+2.05%)
Dec 01, 2006	23.83	24.22	23.79	23.96	973,667	-0.16(-0.66%)
Nov 30, 2006	24.09	24.18	23.90	24.12	563,735	+0.10(+0.42%)
Nov 29, 2006	23.78	24.03	23.78	24.02	551,179	+0.48(+2.06%)
Nov 28, 2006	23.31	23.54	23.22	23.54	508,491	+0.16(+0.70%)
Nov 27, 2006	23.91	23.91	23.34	23.37	1,416,557	-0.47(-1.95%)
Nov 24, 2006	23.80	23.87	23.61	23.84	272,451	+0.09(+0.38%)
Nov 22, 2006	23.72	23.78	23.58	23.75	574,407	+0.24(+1.02%)
Nov 21, 2006	23.24	23.51	23.24	23.51	473,964	+0.37(+1.61%)
Nov 20, 2006	23.22	23.28	23.08	23.14	637,811	-0.04(-0.18%)
Nov 17, 2006	23.26	23.26	22.94	23.18	553,377	-0.11(-0.48%)
Nov 16, 2006	23.51	23.51	23.26	23.29	465,175	-0.19(-0.81%)
Nov 15, 2006	23.40	23.53	23.35	23.48	540,507	-0.05(-0.20%)
Nov 14, 2006	23.49	23.56	23.29	23.53	509,119	+0.35(+1.53%)
Nov 13, 2006	23.19	23.22	23.08	23.18	380,740	-0.05(-0.21%)
Nov 10, 2006	23.26	23.27	23.14	23.23	351,549	+0.06(+0.28%)
Nov 09, 2006	23.30	23.38	23.10	23.16	725,385	+0.04(+0.17%)
Nov 08, 2006	23.03	23.14	22.87	23.12	440,378	+0.02(+0.08%)
Nov 07, 2006	23.17	23.25	23.04	23.10	735,743	-0.06(-0.27%)
Nov 06, 2006	22.86	23.19	22.86	23.17	507,863	+0.45(+1.96%)
Nov 03, 2006	22.80	22.80	22.62	22.72	416,837	+0.18(+0.78%)
Nov 02, 2006	22.38	22.57	22.38	22.55	256,129	+0.09(+0.40%)
Nov 01, 2006	22.71	22.75	22.41	22.46	340,249	-0.02(-0.08%)
Oct 31, 2006	22.36	22.51	22.30	22.48	545,216	+0.41(+1.86%)
Oct 30, 2006	22.22	22.24	21.95	22.07	301,956	-0.16(-0.70%)
Oct 27, 2006	22.45	22.49	22.18	22.22	542,704	-0.39(-1.71%)
Oct 26, 2006	22.62	22.65	22.43	22.61	348,724	+0.10(+0.42%)
Oct 25, 2006	22.33	22.52	22.29	22.51	439,751	+0.22(+0.97%)
Oct 24, 2006	22.20	22.31	22.15	22.29	275,589	+0.08(+0.34%)
Oct 23, 2006	22.05	22.24	21.99	22.22	307,919	+0.05(+0.22%)
Oct 20, 2006	22.28	22.29	22.09	22.17	403,340	-0.13(-0.57%)
Oct 19, 2006	22.13	22.30	22.10	22.30	147,211	+0.17(+0.76%)
Oct 18, 2006	22.34	22.35	22.10	22.13	295,678	+0.08(+0.36%)
Oct 17, 2006	22.24	22.24	21.86	22.05	761,795	-0.25(-1.13%)
Oct 16, 2006	22.20	22.35	22.12	22.30	6,825,087	+0.06(+0.29%)
Oct 13, 2006	22.14	22.27	22.09	22.24	302,270	+0.07(+0.33%)
Oct 12, 2006	21.71	22.17	21.71	22.16	359,710	+0.51(+2.35%)
Oct 11, 2006	21.63	21.76	21.54	21.65	344,330	-0.10(-0.47%)
Oct 10, 2006	21.68	21.76	21.59	21.76	182,366	+0.15(+0.69%)
Oct 09, 2006	21.45	21.75	21.45	21.61	505,352	-0.09(-0.41%)
Oct 06, 2006	21.57	21.78	21.44	21.70	943,220	-0.13(-0.58%)
Oct 05, 2006	21.58	21.91	21.53	21.82	463,292	+0.27(+1.27%)
Oct 04, 2006	21.09	21.61	21.07	21.55	325,497	+0.41(+1.94%)
Oct 03, 2006	21.38	21.38	21.10	21.14	345,585	-0.28(-1.29%)

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.