Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	27.04	27.11	26.65	26.82	2,025,033	-0.58(-2.13%)
Dec 28, 2006	27.17	27.49	27.06	27.40	2,461,720	+0.38(+1.40%)
Dec 27, 2006	27.00	27.13	26.39	27.03	2,768,045	+0.16(+0.58%)
Dec 26, 2006	25.94	27.21	25.74	26.87	4,269,861	+1.64(+6.52%)
Dec 22, 2006	25.46	25.63	25.07	25.23	1,554,346	+0.20(+0.82%)
Dec 21, 2006	25.07	25.18	24.79	25.02	1,185,338	-0.04(-0.15%)
Dec 20, 2006	25.20	25.29	25.05	25.06	1,778,491	+0.28(+1.13%)
Dec 19, 2006	24.64	24.82	24.42	24.78	2,287,690	-0.57(-2.25%)
Dec 18, 2006	25.16	25.65	25.14	25.35	2,082,399	+0.58(+2.33%)
Dec 15, 2006	25.02	25.11	24.70	24.77	1,662,793	-0.40(-1.60%)
Dec 14, 2006	24.95	25.20	24.91	25.18	1,560,147	+0.66(+2.71%)
Dec 13, 2006	24.66	24.70	24.47	24.51	2,327,008	-0.57(-2.28%)
Dec 12, 2006	25.26	25.27	24.93	25.08	1,226,751	-0.27(-1.05%)
Dec 11, 2006	24.96	25.59	24.95	25.35	2,121,072	+0.70(+2.82%)
Dec 08, 2006	24.70	24.75	24.33	24.66	2,685,703	-0.38(-1.51%)
Dec 07, 2006	25.20	25.44	24.98	25.03	1,791,865	-0.61(-2.37%)
Dec 06, 2006	26.06	26.06	25.61	25.64	2,093,195	-0.14(-0.53%)
Dec 05, 2006	25.79	25.92	25.63	25.78	2,086,266	+0.15(+0.58%)
Dec 04, 2006	25.14	25.63	25.14	25.63	2,233,064	+0.35(+1.37%)
Dec 01, 2006	25.24	25.70	25.05	25.28	2,547,607	-0.91(-3.46%)
Nov 30, 2006	26.22	26.25	25.92	26.19	1,401,909	-0.03(-0.12%)
Nov 29, 2006	25.74	26.22	25.73	26.22	2,595,304	+0.51(+1.98%)
Nov 28, 2006	26.05	26.21	25.30	25.71	2,847,809	-0.76(-2.86%)
Nov 27, 2006	26.93	27.02	26.41	26.47	1,336,164	-0.56(-2.09%)
Nov 24, 2006	27.02	27.21	26.94	27.03	609,911	-0.09(-0.34%)
Nov 22, 2006	27.06	27.27	27.00	27.13	1,291,206	+0.37(+1.37%)
Nov 21, 2006	26.68	26.85	26.59	26.76	1,469,910	-0.21(-0.78%)
Nov 20, 2006	27.00	27.11	26.84	26.97	1,879,364	-0.34(-1.23%)
Nov 17, 2006	27.44	27.44	27.14	27.31	1,288,145	-0.29(-1.06%)
Nov 16, 2006	27.68	27.73	27.54	27.60	1,480,545	+0.23(+0.84%)
Nov 15, 2006	27.21	27.42	27.10	27.37	2,737,268	+0.48(+1.80%)
Nov 14, 2006	26.84	26.93	26.65	26.88	2,089,489	+0.56(+2.12%)
Nov 13, 2006	26.26	26.41	26.16	26.33	1,360,818	+0.06(+0.21%)
Nov 10, 2006	26.68	26.69	26.14	26.27	1,811,041	+0.06(+0.24%)
Nov 09, 2006	26.31	26.62	26.17	26.21	1,890,643	+0.35(+1.37%)
Nov 08, 2006	25.92	26.06	24.55	25.85	4,555,399	-1.30(-4.80%)
Nov 07, 2006	27.03	27.52	26.84	27.16	4,319,814	-0.74(-2.67%)
Nov 06, 2006	27.62	28.09	27.50	27.90	3,504,612	+1.10(+4.12%)
Nov 03, 2006	26.49	26.86	26.31	26.80	2,710,196	+0.60(+2.30%)
Nov 02, 2006	26.03	26.22	25.92	26.19	2,051,782	+0.81(+3.20%)
Nov 01, 2006	25.72	25.72	25.36	25.38	1,755,448	+0.07(+0.29%)
Oct 31, 2006	25.16	25.42	25.10	25.31	1,698,566	+0.70(+2.82%)
Oct 30, 2006	24.53	24.74	24.48	24.61	967,317	-0.09(-0.35%)
Oct 27, 2006	25.13	25.13	24.60	24.70	1,666,821	-0.52(-2.04%)
Oct 26, 2006	24.93	25.26	24.92	25.21	1,606,394	+0.88(+3.60%)
Oct 25, 2006	24.20	24.37	24.08	24.34	898,511	+0.27(+1.13%)
Oct 24, 2006	23.97	24.16	23.90	24.07	1,549,673	+0.37(+1.57%)
Oct 23, 2006	23.68	23.82	23.58	23.69	895,771	+0.11(+0.47%)
Oct 20, 2006	23.52	23.69	23.50	23.58	647,939	+0.05(+0.21%)
Oct 19, 2006	23.51	23.68	23.45	23.53	957,971	-0.04(-0.18%)
Oct 18, 2006	23.55	23.68	23.36	23.58	1,035,640	+0.17(+0.74%)
Oct 17, 2006	23.51	23.51	23.25	23.40	1,446,061	-0.13(-0.55%)
Oct 16, 2006	23.46	23.61	23.40	23.53	862,093	+0.16(+0.66%)
Oct 13, 2006	23.28	23.42	23.20	23.38	840,178	+0.11(+0.45%)
Oct 12, 2006	22.93	23.27	22.83	23.27	1,268,969	+0.50(+2.18%)
Oct 11, 2006	22.82	22.89	22.71	22.78	1,026,294	-0.05(-0.22%)
Oct 10, 2006	22.78	22.87	22.73	22.82	1,064,645	+0.20(+0.91%)
Oct 09, 2006	22.56	22.69	22.52	22.62	1,257,206	-0.40(-1.73%)
Oct 06, 2006	23.46	23.14	22.87	23.02	1,563,692	-0.44(-1.88%)
Oct 05, 2006	23.30	23.53	23.22	23.46	1,102,996	+0.31(+1.34%)
Oct 04, 2006	22.74	23.15	22.71	23.15	1,672,300	+0.70(+3.12%)
Oct 03, 2006	22.34	22.53	22.25	22.45	1,634,110	+0.43(+1.94%)

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.