Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	24.33	24.41	24.08	24.13	140,011	-0.25(-1.04%)
Dec 28, 2006	24.65	24.65	24.38	24.39	87,555	-0.26(-1.05%)
Dec 27, 2006	24.55	24.65	24.47	24.65	114,168	+0.20(+0.83%)
Dec 26, 2006	24.06	24.44	24.06	24.44	89,869	+0.37(+1.53%)
Dec 22, 2006	24.09	24.22	23.94	24.08	74,441	+0.01(+0.04%)
Dec 21, 2006	24.17	24.42	23.95	24.07	151,582	-0.09(-0.39%)
Dec 20, 2006	24.21	24.53	24.06	24.16	147,339	-0.05(-0.21%)
Dec 19, 2006	24.03	24.29	23.96	24.21	128,054	+0.15(+0.63%)
Dec 18, 2006	24.61	24.62	23.99	24.06	156,403	-0.51(-2.07%)
Dec 15, 2006	24.50	24.63	24.46	24.57	370,277	+0.12(+0.49%)
Dec 14, 2006	24.31	24.47	24.27	24.45	221,009	+0.10(+0.43%)
Dec 13, 2006	24.42	24.45	24.27	24.34	127,861	+0.02(+0.06%)
Dec 12, 2006	24.01	24.44	24.01	24.33	198,831	+0.22(+0.90%)
Dec 11, 2006	24.14	24.16	24.05	24.11	144,446	-0.06(-0.24%)
Dec 08, 2006	24.27	24.38	24.10	24.17	106,069	-0.15(-0.62%)
Dec 07, 2006	24.48	24.60	24.16	24.32	133,454	-0.19(-0.78%)
Dec 06, 2006	24.63	24.63	24.46	24.51	165,082	-0.18(-0.71%)
Dec 05, 2006	24.50	24.81	24.46	24.69	283,493	+0.24(+1.00%)
Dec 04, 2006	24.07	24.49	24.07	24.44	181,474	+0.43(+1.79%)
Dec 01, 2006	24.00	24.21	23.84	24.01	237,787	-0.17(-0.69%)
Nov 30, 2006	24.04	24.25	23.96	24.18	179,738	+0.09(+0.39%)
Nov 29, 2006	24.03	24.16	23.86	24.09	198,252	+0.17(+0.72%)
Nov 28, 2006	23.79	24.07	23.79	23.91	118,604	+0.11(+0.48%)
Nov 27, 2006	23.78	23.82	23.70	23.80	260,737	-0.08(-0.33%)
Nov 24, 2006	23.86	24.02	23.84	23.88	79,069	-0.03(-0.13%)
Nov 22, 2006	23.99	24.04	23.88	23.91	95,655	-0.08(-0.32%)
Nov 21, 2006	24.06	24.09	23.88	23.99	61,520	-0.06(-0.24%)
Nov 20, 2006	23.98	24.16	23.94	24.04	76,176	-0.03(-0.11%)
Nov 17, 2006	24.14	24.24	23.96	24.07	93,147	-0.07(-0.30%)
Nov 16, 2006	24.14	24.31	24.07	24.14	139,046	+0.00(+0.00%)
Nov 15, 2006	24.22	24.22	24.06	24.14	189,188	-0.03(-0.13%)
Nov 14, 2006	23.90	24.18	23.77	24.17	159,682	+0.32(+1.35%)
Nov 13, 2006	23.98	24.01	23.75	23.85	227,566	-0.23(-0.97%)
Nov 10, 2006	23.97	24.11	23.96	24.09	103,369	+0.16(+0.65%)
Nov 09, 2006	24.06	24.06	23.83	23.93	201,531	-0.10(-0.41%)
Nov 08, 2006	23.62	24.16	23.62	24.03	251,673	+0.32(+1.33%)
Nov 07, 2006	23.74	23.95	23.61	23.71	164,117	-0.03(-0.13%)
Nov 06, 2006	23.73	23.84	23.63	23.74	156,018	+0.08(+0.35%)
Nov 03, 2006	23.55	23.72	23.44	23.66	354,849	+0.15(+0.64%)
Nov 02, 2006	23.46	23.58	23.38	23.51	463,811	-0.03(-0.13%)
Nov 01, 2006	23.43	23.69	23.42	23.54	326,114	+0.16(+0.67%)
Oct 31, 2006	23.31	23.54	23.24	23.39	317,435	+0.18(+0.78%)
Oct 30, 2006	23.46	23.46	22.97	23.20	286,772	+0.32(+1.38%)
Oct 27, 2006	23.05	23.13	22.85	22.89	127,090	-0.19(-0.81%)
Oct 26, 2006	23.14	23.14	22.89	23.07	225,830	-0.02(-0.07%)
Oct 25, 2006	22.69	23.11	22.69	23.09	685,592	+0.41(+1.83%)
Oct 24, 2006	22.64	22.68	22.40	22.68	142,711	-0.02(-0.07%)
Oct 23, 2006	22.66	22.77	22.55	22.69	244,151	-0.07(-0.32%)
Oct 20, 2006	22.86	22.87	22.71	22.76	119,183	-0.03(-0.11%)
Oct 19, 2006	22.76	22.95	22.72	22.79	220,430	+0.01(+0.02%)
Oct 18, 2006	22.66	22.85	22.65	22.78	575,473	+0.20(+0.90%)
Oct 17, 2006	23.09	23.09	22.50	22.58	234,702	-0.06(-0.27%)
Oct 16, 2006	22.43	22.67	22.29	22.64	510,674	+0.20(+0.90%)
Oct 13, 2006	22.45	22.61	22.43	22.44	268,644	+0.03(+0.14%)
Oct 12, 2006	22.31	22.45	22.17	22.41	589,744	+0.15(+0.68%)
Oct 11, 2006	22.22	22.29	22.08	22.26	538,059	+0.04(+0.16%)
Oct 10, 2006	22.44	22.44	22.06	22.22	785,104	-0.27(-1.20%)
Oct 09, 2006	22.56	22.58	22.44	22.49	217,152	-0.11(-0.50%)
Oct 06, 2006	22.80	22.79	22.52	22.61	239,137	-0.19(-0.82%)
Oct 05, 2006	22.89	23.09	22.72	22.79	239,330	-0.04(-0.16%)
Oct 04, 2006	22.48	22.84	22.48	22.83	163,539	+0.27(+1.20%)
Oct 03, 2006	22.56	22.78	22.38	22.56	314,543	-0.07(-0.32%)

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.