Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	24.97	25.11	24.97	25.11	15,100	+0.01(+0.04%)
Dec 28, 2006	25.02	25.15	24.98	25.10	18,500	+0.06(+0.25%)
Dec 27, 2006	25.00	25.07	24.98	25.04	15,800	-0.01(-0.05%)
Dec 26, 2006	24.99	25.09	24.98	25.05	8,100	+0.02(+0.08%)
Dec 22, 2006	25.00	25.24	24.97	25.03	21,500	-0.07(-0.28%)
Dec 21, 2006	24.95	25.17	24.91	25.10	33,800	+0.30(+1.21%)
Dec 20, 2006	24.90	24.98	24.80	24.80	21,100	+0.00(+0.00%)
Dec 19, 2006	24.85	24.94	24.78	24.80	23,100	-0.08(-0.32%)
Dec 18, 2006	24.91	25.05	24.85	24.88	16,800	-0.05(-0.20%)
Dec 15, 2006	24.79	25.06	24.79	24.93	32,800	+0.14(+0.56%)
Dec 14, 2006	24.90	24.99	24.79	24.79	30,900	-0.13(-0.52%)
Dec 13, 2006	25.05	25.05	24.92	24.92	19,000	-0.04(-0.16%)
Dec 12, 2006	24.86	25.04	24.85	24.96	36,300	+0.12(+0.48%)
Dec 11, 2006	24.81	24.90	24.75	24.84	34,000	+0.01(+0.04%)
Dec 08, 2006	24.95	25.00	24.81	24.83	25,200	-0.17(-0.68%)
Dec 07, 2006	24.90	25.04	24.87	25.00	21,400	+0.07(+0.28%)
Dec 06, 2006	24.95	25.04	24.88	24.93	27,500	-0.03(-0.12%)
Dec 05, 2006	25.00	25.05	24.90	24.96	22,100	-0.06(-0.24%)
Dec 04, 2006	25.11	25.11	24.95	25.02	34,600	+0.02(+0.08%)
Dec 01, 2006	25.00	25.08	24.95	25.00	16,100	+0.04(+0.16%)
Nov 30, 2006	25.00	25.04	24.88	24.96	25,800	-0.04(-0.16%)
Nov 29, 2006	24.93	25.00	24.83	25.00	34,100	+0.07(+0.28%)
Nov 28, 2006	24.85	24.95	24.83	24.93	17,700	+0.06(+0.24%)
Nov 27, 2006	24.76	24.95	24.69	24.87	68,700	+0.12(+0.48%)
Nov 24, 2006	24.65	24.78	24.65	24.75	7,900	+0.03(+0.12%)
Nov 22, 2006	24.62	24.74	24.59	24.72	55,300	+0.14(+0.57%)
Nov 21, 2006	24.56	24.64	24.56	24.58	48,400	+0.00(+0.00%)
Nov 20, 2006	24.60	24.65	24.55	24.58	25,900	-0.04(-0.16%)
Nov 17, 2006	24.72	24.72	24.53	24.62	36,800	+0.02(+0.08%)
Nov 16, 2006	24.63	24.73	24.55	24.60	193,800	-0.05(-0.20%)
Nov 15, 2006	24.75	24.77	24.65	24.65	71,600	-0.07(-0.28%)
Nov 14, 2006	24.79	24.84	24.71	24.72	94,700	-0.06(-0.24%)
Nov 13, 2006	24.77	24.84	24.70	24.78	65,800	-0.32(-1.27%)
Nov 10, 2006	25.10	25.21	25.02	25.10	54,200	+0.03(+0.12%)
Nov 09, 2006	25.00	25.22	24.97	25.07	74,400	+0.08(+0.32%)
Nov 08, 2006	25.00	25.02	24.95	24.99	30,400	-0.01(-0.04%)
Nov 07, 2006	24.95	25.00	24.95	25.00	35,000	+0.00(+0.00%)
Nov 06, 2006	24.97	25.03	24.91	25.00	20,700	+0.06(+0.24%)
Nov 03, 2006	24.90	24.95	24.88	24.94	21,400	-0.06(-0.24%)
Nov 02, 2006	24.95	25.09	24.95	25.00	48,700	+0.01(+0.04%)
Nov 01, 2006	24.97	25.11	24.95	24.99	101,000	+0.03(+0.12%)
Oct 31, 2006	24.97	25.07	24.91	24.96	126,600	-0.04(-0.16%)
Oct 30, 2006	24.86	25.02	24.85	25.00	93,000	+0.11(+0.44%)
Oct 27, 2006	24.82	24.89	24.81	24.89	17,700	+0.04(+0.16%)
Oct 26, 2006	24.77	24.85	24.75	24.85	122,600	+0.06(+0.24%)
Oct 25, 2006	24.61	24.81	24.61	24.79	120,200	+0.09(+0.36%)
Oct 24, 2006	24.73	24.73	24.60	24.70	76,700	+0.06(+0.24%)
Oct 23, 2006	24.70	24.70	24.63	24.64	30,900	-0.10(-0.40%)
Oct 20, 2006	24.65	24.74	24.61	24.74	49,900	+0.10(+0.41%)
Oct 19, 2006	24.58	24.69	24.58	24.64	22,500	-0.06(-0.24%)
Oct 18, 2006	24.68	24.74	24.63	24.70	121,100	+0.04(+0.16%)
Oct 17, 2006	24.63	24.70	24.60	24.66	39,400	+0.08(+0.33%)
Oct 16, 2006	24.63	24.66	24.58	24.58	17,200	-0.06(-0.24%)
Oct 13, 2006	24.59	24.69	24.58	24.64	140,500	-0.02(-0.08%)
Oct 12, 2006	24.64	24.67	24.60	24.66	55,600	+0.01(+0.04%)
Oct 11, 2006	24.56	24.70	24.56	24.65	34,400	+0.07(+0.28%)
Oct 10, 2006	24.55	24.63	24.55	24.58	39,200	-0.01(-0.04%)
Oct 09, 2006	24.63	24.64	24.57	24.59	16,700	+0.02(+0.08%)
Oct 06, 2006	24.65	24.65	24.53	24.57	88,800	-0.12(-0.49%)
Oct 05, 2006	24.53	24.69	24.52	24.69	85,000	+0.04(+0.16%)
Oct 04, 2006	24.42	24.65	24.42	24.65	69,700	+0.21(+0.86%)
Oct 03, 2006	24.63	24.63	24.39	24.44	90,900	-0.19(-0.77%)

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.