Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	24.47	24.53	24.24	24.30	8,770,490	-0.25(-1.00%)
Dec 28, 2006	24.63	24.66	24.48	24.54	6,335,958	-0.09(-0.36%)
Dec 27, 2006	24.58	24.70	24.56	24.63	7,611,258	+0.08(+0.31%)
Dec 26, 2006	24.43	24.58	24.40	24.55	7,486,700	+0.07(+0.28%)
Dec 22, 2006	24.46	24.60	24.27	24.49	6,680,215	-0.03(-0.14%)
Dec 21, 2006	24.52	24.64	24.50	24.52	7,791,730	+0.01(+0.03%)
Dec 20, 2006	24.54	24.63	24.49	24.51	9,388,307	-0.01(-0.03%)
Dec 19, 2006	24.40	24.64	24.39	24.52	14,765,265	+0.09(+0.36%)
Dec 18, 2006	24.42	24.47	24.27	24.43	15,095,617	+0.08(+0.31%)
Dec 15, 2006	24.32	24.44	24.21	24.36	28,744,244	+0.05(+0.23%)
Dec 14, 2006	24.20	24.38	24.12	24.30	20,663,732	+0.15(+0.62%)
Dec 13, 2006	24.15	24.25	24.11	24.15	15,915,275	+0.01(+0.03%)
Dec 12, 2006	24.13	24.23	24.04	24.14	18,752,170	-0.03(-0.14%)
Dec 11, 2006	24.21	24.33	24.14	24.18	10,562,614	-0.03(-0.11%)
Dec 08, 2006	24.19	24.31	24.06	24.21	12,988,363	-0.04(-0.17%)
Dec 07, 2006	24.36	24.46	24.19	24.25	8,713,114	-0.02(-0.08%)
Dec 06, 2006	24.34	24.38	24.26	24.27	7,474,112	+0.00(+0.00%)
Dec 05, 2006	24.25	24.30	24.12	24.27	12,885,906	+0.02(+0.08%)
Dec 04, 2006	24.07	24.34	24.05	24.25	13,004,317	+0.18(+0.74%)
Dec 01, 2006	24.10	24.25	23.92	24.07	12,971,970	-0.01(-0.03%)
Nov 30, 2006	24.23	24.24	23.91	24.08	9,358,155	-0.15(-0.62%)
Nov 29, 2006	24.02	24.25	24.01	24.23	8,696,720	+0.24(+1.00%)
Nov 28, 2006	23.99	24.01	23.84	23.99	13,738,497	-0.06(-0.26%)
Nov 27, 2006	24.23	24.30	24.01	24.05	15,172,606	-0.25(-1.04%)
Nov 24, 2006	24.14	24.41	24.10	24.30	5,357,491	+0.04(+0.17%)
Nov 22, 2006	24.36	24.47	24.19	24.26	13,361,747	-0.18(-0.75%)
Nov 21, 2006	24.70	24.73	24.44	24.45	11,367,343	-0.26(-1.05%)
Nov 20, 2006	24.78	24.80	24.62	24.70	8,602,313	-0.08(-0.30%)
Nov 17, 2006	24.80	24.94	24.77	24.78	16,695,414	-0.16(-0.63%)
Nov 16, 2006	25.01	25.03	24.83	24.94	10,396,194	+0.18(+0.74%)
Nov 15, 2006	25.03	25.09	24.68	24.75	14,262,346	-0.33(-1.31%)
Nov 14, 2006	24.96	25.22	24.73	25.08	8,651,786	+0.15(+0.60%)
Nov 13, 2006	25.08	25.24	24.86	24.93	9,590,148	-0.12(-0.49%)
Nov 10, 2006	25.10	25.16	24.92	25.05	7,854,521	-0.04(-0.16%)
Nov 09, 2006	25.21	25.21	25.00	25.09	8,534,692	-0.05(-0.19%)
Nov 08, 2006	24.90	25.22	24.83	25.14	10,008,906	+0.28(+1.13%)
Nov 07, 2006	24.83	24.98	24.73	24.86	10,065,696	+0.03(+0.14%)
Nov 06, 2006	24.66	24.87	24.61	24.83	11,637,391	+0.23(+0.94%)
Nov 03, 2006	24.58	24.75	24.55	24.60	9,312,342	+0.09(+0.36%)
Nov 02, 2006	24.51	24.66	24.41	24.51	9,863,416	-0.08(-0.33%)
Nov 01, 2006	24.80	24.80	24.44	24.59	10,654,972	-0.20(-0.83%)
Oct 31, 2006	24.93	25.09	24.72	24.79	16,879,690	-0.03(-0.14%)
Oct 30, 2006	24.92	24.96	24.74	24.83	8,563,380	+0.01(+0.06%)
Oct 27, 2006	24.89	25.02	24.77	24.81	12,000,821	-0.08(-0.30%)
Oct 26, 2006	24.82	24.92	24.65	24.89	9,185,003	+0.03(+0.11%)
Oct 25, 2006	24.90	24.96	24.62	24.86	10,397,365	-0.04(-0.16%)
Oct 24, 2006	24.94	25.01	24.75	24.90	11,386,663	-0.15(-0.60%)
Oct 23, 2006	24.91	25.10	24.82	25.05	6,652,112	+0.03(+0.11%)
Oct 20, 2006	25.22	25.27	24.93	25.03	16,103,504	-0.08(-0.30%)
Oct 19, 2006	25.05	25.16	24.80	25.10	10,458,693	-0.05(-0.19%)
Oct 18, 2006	25.09	25.24	24.93	25.15	9,763,301	+0.23(+0.90%)
Oct 17, 2006	24.73	25.06	24.42	24.92	12,808,478	+0.19(+0.77%)
Oct 16, 2006	24.82	24.83	24.59	24.73	10,441,422	-0.09(-0.36%)
Oct 13, 2006	24.75	24.91	24.70	24.82	9,307,951	+0.02(+0.08%)
Oct 12, 2006	24.85	24.90	24.69	24.80	7,971,908	+0.05(+0.22%)
Oct 11, 2006	24.79	24.86	24.61	24.75	6,776,817	-0.04(-0.17%)
Oct 10, 2006	24.88	24.98	24.75	24.79	6,288,974	-0.09(-0.36%)
Oct 09, 2006	24.77	24.88	24.72	24.88	3,501,111	+0.05(+0.19%)
Oct 06, 2006	24.85	24.90	24.73	24.83	7,075,992	-0.12(-0.47%)
Oct 05, 2006	25.01	25.09	24.87	24.94	6,022,439	-0.08(-0.33%)
Oct 04, 2006	24.79	25.09	24.72	25.03	11,470,385	+0.10(+0.38%)
Oct 03, 2006	24.63	24.98	24.63	24.93	10,106,094	+0.30(+1.22%)

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.