Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	26.50	26.50	26.32	26.39	829,918	-0.02(-0.09%)
Dec 28, 2006	26.60	26.60	26.27	26.41	634,315	+0.02(+0.09%)
Dec 27, 2006	26.26	26.43	26.21	26.39	388,859	+0.28(+1.08%)
Dec 26, 2006	26.02	26.13	25.87	26.11	1,350,157	+0.26(+0.99%)
Dec 22, 2006	25.86	25.94	25.73	25.85	738,129	-0.44(-1.67%)
Dec 21, 2006	26.42	26.42	26.12	26.29	739,008	+0.06(+0.23%)
Dec 20, 2006	26.36	26.36	26.07	26.23	757,777	+0.16(+0.61%)
Dec 19, 2006	25.71	26.14	25.59	26.07	1,029,626	-0.10(-0.39%)
Dec 18, 2006	26.41	26.54	26.09	26.17	528,156	-0.14(-0.54%)
Dec 15, 2006	26.38	26.41	26.29	26.31	567,746	+0.06(+0.23%)
Dec 14, 2006	25.92	26.25	25.92	26.25	575,957	+0.43(+1.65%)
Dec 13, 2006	25.79	25.85	25.73	25.83	473,904	+0.07(+0.26%)
Dec 12, 2006	25.87	25.87	25.57	25.76	691,794	-0.30(-1.14%)
Dec 11, 2006	26.05	26.10	25.95	26.06	368,331	-0.02(-0.07%)
Dec 08, 2006	26.13	26.19	25.98	26.07	1,185,346	-0.05(-0.20%)
Dec 07, 2006	26.34	26.36	26.08	26.12	535,781	-0.10(-0.38%)
Dec 06, 2006	26.35	26.39	26.20	26.22	873,027	-0.25(-0.95%)
Dec 05, 2006	26.18	26.50	26.15	26.48	763,349	+0.30(+1.15%)
Dec 04, 2006	25.83	26.19	25.79	26.18	571,852	+0.53(+2.05%)
Dec 01, 2006	25.50	25.92	25.46	25.65	909,684	-0.17(-0.66%)
Nov 30, 2006	25.78	25.88	25.58	25.82	526,690	+0.11(+0.42%)
Nov 29, 2006	25.46	25.72	25.46	25.71	514,960	+0.52(+2.06%)
Nov 28, 2006	24.95	25.20	24.85	25.19	475,077	+0.17(+0.70%)
Nov 27, 2006	25.59	25.59	24.98	25.02	1,323,470	-0.50(-1.95%)
Nov 24, 2006	25.47	25.54	25.27	25.52	254,547	+0.10(+0.38%)
Nov 22, 2006	25.39	25.46	25.24	25.42	536,661	+0.26(+1.02%)
Nov 21, 2006	24.88	25.17	24.88	25.17	442,818	+0.40(+1.61%)
Nov 20, 2006	24.85	24.91	24.70	24.77	595,899	-0.04(-0.18%)
Nov 17, 2006	24.89	24.89	24.55	24.81	517,012	-0.12(-0.48%)
Nov 16, 2006	25.16	25.17	24.89	24.93	434,607	-0.20(-0.81%)
Nov 15, 2006	25.05	25.19	24.99	25.13	504,989	-0.05(-0.20%)
Nov 14, 2006	25.14	25.21	24.92	25.19	475,663	+0.38(+1.53%)
Nov 13, 2006	24.82	24.86	24.70	24.81	355,721	-0.05(-0.21%)
Nov 10, 2006	24.89	24.91	24.76	24.86	328,448	+0.07(+0.28%)
Nov 09, 2006	24.94	25.02	24.72	24.79	677,717	+0.04(+0.17%)
Nov 08, 2006	24.65	24.77	24.47	24.75	411,440	+0.02(+0.08%)
Nov 07, 2006	24.80	24.89	24.66	24.73	687,395	-0.07(-0.28%)
Nov 06, 2006	24.47	24.82	24.47	24.80	474,490	+0.48(+1.96%)
Nov 03, 2006	24.41	24.41	24.21	24.32	389,445	+0.19(+0.78%)
Nov 02, 2006	23.96	24.16	23.96	24.13	239,298	+0.10(+0.40%)
Nov 01, 2006	24.31	24.35	23.99	24.04	317,891	-0.02(-0.09%)
Oct 31, 2006	23.94	24.10	23.87	24.06	509,388	+0.44(+1.86%)
Oct 30, 2006	23.78	23.80	23.49	23.62	282,113	-0.17(-0.70%)
Oct 27, 2006	24.03	24.07	23.74	23.78	507,042	-0.41(-1.71%)
Oct 26, 2006	24.21	24.24	24.01	24.20	325,809	+0.10(+0.42%)
Oct 25, 2006	23.90	24.11	23.86	24.09	410,853	+0.23(+0.97%)
Oct 24, 2006	23.76	23.88	23.71	23.86	257,480	+0.08(+0.34%)
Oct 23, 2006	23.60	23.81	23.54	23.78	287,685	+0.05(+0.22%)
Oct 20, 2006	23.85	23.85	23.64	23.73	376,835	-0.14(-0.57%)
Oct 19, 2006	23.69	23.87	23.66	23.87	137,537	+0.18(+0.76%)
Oct 18, 2006	23.91	23.92	23.66	23.69	276,248	+0.09(+0.36%)
Oct 17, 2006	23.80	23.80	23.40	23.60	711,735	-0.27(-1.13%)
Oct 16, 2006	23.76	23.92	23.67	23.87	6,376,590	+0.07(+0.29%)
Oct 13, 2006	23.70	23.84	23.64	23.80	282,406	+0.08(+0.33%)
Oct 12, 2006	23.24	23.73	23.24	23.72	336,073	+0.55(+2.35%)
Oct 11, 2006	23.15	23.29	23.06	23.18	321,703	-0.11(-0.47%)
Oct 10, 2006	23.21	23.29	23.11	23.29	170,382	+0.16(+0.69%)
Oct 09, 2006	22.96	23.28	22.96	23.13	472,144	-0.10(-0.41%)
Oct 06, 2006	23.08	23.31	22.95	23.22	881,238	-0.14(-0.58%)
Oct 05, 2006	23.10	23.45	23.04	23.36	432,848	+0.29(+1.27%)
Oct 04, 2006	22.57	23.13	22.56	23.07	304,107	+0.44(+1.94%)
Oct 03, 2006	22.88	22.88	22.59	22.63	322,876	-0.30(-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.