Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	27.38	27.43	27.21	27.25	325,900	-0.07(-0.26%)
Dec 28, 2006	27.46	27.50	27.28	27.32	568,800	+0.03(+0.11%)
Dec 27, 2006	27.13	27.35	27.13	27.29	404,900	+0.16(+0.59%)
Dec 26, 2006	26.92	27.15	26.85	27.13	221,800	+0.16(+0.59%)
Dec 22, 2006	27.29	27.35	26.90	26.97	538,300	-0.07(-0.26%)
Dec 21, 2006	27.04	27.19	26.91	27.04	678,100	-0.06(-0.22%)
Dec 20, 2006	27.24	27.30	27.04	27.10	535,700	-0.10(-0.37%)
Dec 19, 2006	27.04	27.20	27.02	27.20	761,200	+0.32(+1.19%)
Dec 18, 2006	27.03	27.10	26.83	26.88	627,000	+0.13(+0.49%)
Dec 15, 2006	26.92	26.95	26.52	26.75	774,200	-0.18(-0.67%)
Dec 14, 2006	26.91	26.99	26.85	26.93	812,200	+0.14(+0.52%)
Dec 13, 2006	26.85	26.88	26.74	26.79	554,900	+0.17(+0.64%)
Dec 12, 2006	26.40	26.64	26.37	26.62	648,600	+0.36(+1.37%)
Dec 11, 2006	26.21	26.34	26.20	26.26	408,000	+0.13(+0.50%)
Dec 08, 2006	26.13	26.34	26.06	26.13	488,400	-0.13(-0.50%)
Dec 07, 2006	26.45	26.55	26.24	26.26	479,800	+0.06(+0.23%)
Dec 06, 2006	26.24	26.30	26.12	26.20	839,600	-0.20(-0.76%)
Dec 05, 2006	26.38	26.43	26.26	26.40	876,600	+0.06(+0.23%)
Dec 04, 2006	26.25	26.39	26.02	26.34	431,700	+0.07(+0.27%)
Dec 01, 2006	26.23	26.40	26.14	26.27	506,800	-0.22(-0.83%)
Nov 30, 2006	26.42	26.53	26.37	26.49	418,500	+0.03(+0.11%)
Nov 29, 2006	26.52	26.55	26.35	26.46	622,500	+0.30(+1.15%)
Nov 28, 2006	26.18	26.36	26.09	26.16	901,600	+0.11(+0.42%)
Nov 27, 2006	26.22	26.30	25.94	26.05	696,700	-0.22(-0.84%)
Nov 24, 2006	26.20	26.35	26.20	26.27	308,500	+0.23(+0.88%)
Nov 22, 2006	25.92	26.09	25.82	26.04	923,900	+0.10(+0.39%)
Nov 21, 2006	25.92	26.01	25.85	25.94	920,200	+0.09(+0.35%)
Nov 20, 2006	25.89	25.96	25.77	25.85	1,419,800	-0.42(-1.60%)
Nov 17, 2006	26.03	26.30	25.93	26.27	783,200	-0.08(-0.30%)
Nov 16, 2006	26.40	26.45	26.31	26.35	485,200	-0.04(-0.15%)
Nov 15, 2006	26.20	26.44	26.17	26.39	1,009,000	+0.25(+0.96%)
Nov 14, 2006	26.20	26.27	25.94	26.14	499,500	-0.13(-0.49%)
Nov 13, 2006	26.24	26.29	26.17	26.27	458,600	-0.13(-0.49%)
Nov 10, 2006	26.50	26.53	26.32	26.40	581,200	+0.26(+0.99%)
Nov 09, 2006	26.31	26.35	26.13	26.14	756,700	+0.04(+0.15%)
Nov 08, 2006	26.01	26.13	25.94	26.10	656,500	+0.32(+1.24%)
Nov 07, 2006	25.78	25.92	25.75	25.78	934,900	+0.01(+0.04%)
Nov 06, 2006	25.73	25.79	25.66	25.77	897,600	+0.65(+2.59%)
Nov 03, 2006	25.39	25.39	25.04	25.12	984,000	-0.33(-1.30%)
Nov 02, 2006	25.19	25.64	25.14	25.45	1,635,900	+0.96(+3.92%)
Nov 01, 2006	24.67	24.69	24.45	24.49	963,800	+0.29(+1.20%)
Oct 31, 2006	24.77	24.78	24.08	24.20	1,607,000	-0.61(-2.46%)
Oct 30, 2006	24.72	24.86	24.70	24.81	820,000	-0.07(-0.28%)
Oct 27, 2006	24.82	24.99	24.74	24.88	1,765,100	-0.05(-0.20%)
Oct 26, 2006	24.69	24.94	24.63	24.93	715,800	+0.11(+0.44%)
Oct 25, 2006	24.67	24.84	24.63	24.82	528,900	+0.29(+1.18%)
Oct 24, 2006	24.44	24.56	24.41	24.53	878,700	-0.20(-0.81%)
Oct 23, 2006	24.38	24.74	24.36	24.73	1,510,400	+0.25(+1.02%)
Oct 20, 2006	24.56	24.59	24.31	24.48	823,300	-0.21(-0.85%)
Oct 19, 2006	24.55	24.71	24.51	24.69	451,200	+0.12(+0.49%)
Oct 18, 2006	24.60	24.67	24.45	24.57	482,300	+0.17(+0.70%)
Oct 17, 2006	24.34	24.44	24.17	24.40	1,165,500	-0.18(-0.73%)
Oct 16, 2006	24.52	24.59	24.43	24.58	831,600	+0.07(+0.29%)
Oct 13, 2006	24.45	24.70	24.37	24.51	1,039,700	-0.19(-0.77%)
Oct 12, 2006	24.55	24.72	24.49	24.70	963,800	+0.13(+0.53%)
Oct 11, 2006	24.41	24.69	24.38	24.57	347,000	-0.07(-0.28%)
Oct 10, 2006	24.69	24.69	24.51	24.64	522,200	-0.14(-0.56%)
Oct 09, 2006	24.68	24.90	24.60	24.78	351,400	-0.01(-0.04%)
Oct 06, 2006	24.71	24.79	24.63	24.79	762,300	-0.08(-0.32%)
Oct 05, 2006	24.83	24.88	24.77	24.87	540,400	-0.04(-0.16%)
Oct 04, 2006	24.73	24.92	24.66	24.91	703,100	+0.51(+2.09%)
Oct 03, 2006	24.39	24.50	24.33	24.40	437,200	-0.09(-0.37%)

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.