Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	25.47	25.67	25.03	25.03	88,500	-0.51(-2.00%)
Dec 28, 2006	25.63	25.84	25.35	25.54	90,600	-0.20(-0.78%)
Dec 27, 2006	25.20	25.83	25.20	25.74	106,400	+0.49(+1.94%)
Dec 26, 2006	24.60	25.25	24.60	25.25	94,000	+0.58(+2.35%)
Dec 22, 2006	24.48	24.79	24.35	24.67	59,000	+0.15(+0.61%)
Dec 21, 2006	24.60	24.77	24.43	24.52	77,400	+0.00(+0.00%)
Dec 20, 2006	24.11	24.63	24.11	24.52	77,300	+0.38(+1.57%)
Dec 19, 2006	23.90	24.21	23.76	24.14	93,400	+0.10(+0.42%)
Dec 18, 2006	24.69	24.69	23.91	24.04	102,900	-0.57(-2.32%)
Dec 15, 2006	24.51	24.80	24.47	24.61	239,600	+0.12(+0.49%)
Dec 14, 2006	24.37	24.75	24.32	24.49	111,200	+0.22(+0.91%)
Dec 13, 2006	24.50	24.53	24.06	24.27	66,400	-0.08(-0.33%)
Dec 12, 2006	24.60	24.69	24.15	24.35	85,200	-0.23(-0.94%)
Dec 11, 2006	24.34	24.69	24.26	24.58	104,800	+0.17(+0.70%)
Dec 08, 2006	24.05	24.60	23.97	24.41	78,800	+0.27(+1.12%)
Dec 07, 2006	24.36	24.48	23.91	24.14	96,500	-0.22(-0.90%)
Dec 06, 2006	24.54	24.58	24.20	24.36	133,600	-0.25(-1.02%)
Dec 05, 2006	24.98	24.99	24.40	24.61	187,100	-0.34(-1.36%)
Dec 04, 2006	24.39	25.06	24.36	24.95	132,500	+0.65(+2.67%)
Dec 01, 2006	24.29	24.75	24.00	24.30	182,000	-0.30(-1.22%)
Nov 30, 2006	24.43	24.74	24.26	24.60	115,700	+0.14(+0.57%)
Nov 29, 2006	24.47	24.74	24.26	24.46	55,600	+0.17(+0.70%)
Nov 28, 2006	24.32	24.39	23.95	24.29	107,400	+0.00(+0.00%)
Nov 27, 2006	25.03	25.03	24.29	24.29	154,500	-0.84(-3.34%)
Nov 24, 2006	25.00	25.13	24.82	25.13	39,000	+0.01(+0.04%)
Nov 22, 2006	25.05	25.20	24.90	25.12	81,200	+0.17(+0.68%)
Nov 21, 2006	25.14	25.18	24.85	24.95	95,900	-0.24(-0.95%)
Nov 20, 2006	25.00	25.19	24.82	25.19	245,000	+0.19(+0.76%)
Nov 17, 2006	25.00	25.02	24.75	25.00	95,500	-0.04(-0.16%)
Nov 16, 2006	25.05	25.10	24.78	25.04	95,400	+0.04(+0.16%)
Nov 15, 2006	24.80	25.29	24.61	25.00	200,000	+0.20(+0.81%)
Nov 14, 2006	24.05	24.80	23.80	24.80	178,700	+0.77(+3.20%)
Nov 13, 2006	23.85	24.25	23.72	24.03	132,900	+0.18(+0.75%)
Nov 10, 2006	23.46	23.85	23.45	23.85	155,000	+0.35(+1.49%)
Nov 09, 2006	23.73	23.95	23.26	23.50	143,200	-0.10(-0.42%)
Nov 08, 2006	23.16	23.72	23.14	23.60	126,700	+0.26(+1.11%)
Nov 07, 2006	23.23	23.75	23.23	23.34	139,200	+0.12(+0.52%)
Nov 06, 2006	23.00	23.31	22.96	23.22	139,100	+0.40(+1.75%)
Nov 03, 2006	23.00	23.21	22.62	22.82	154,800	-0.06(-0.26%)
Nov 02, 2006	22.80	23.20	22.77	22.88	162,000	-0.11(-0.48%)
Nov 01, 2006	23.86	23.89	22.93	22.99	186,300	-0.82(-3.44%)
Oct 31, 2006	24.18	24.22	23.70	23.81	134,200	-0.27(-1.12%)
Oct 30, 2006	23.93	24.10	23.60	24.08	106,700	+0.05(+0.21%)
Oct 27, 2006	24.30	24.55	23.95	24.03	150,100	-0.44(-1.80%)
Oct 26, 2006	24.18	24.55	24.02	24.47	175,000	+0.43(+1.79%)
Oct 25, 2006	23.60	24.05	23.50	24.04	167,200	+0.48(+2.04%)
Oct 24, 2006	23.34	23.63	23.08	23.56	146,200	+0.08(+0.34%)
Oct 23, 2006	23.65	23.78	23.25	23.48	182,800	-0.27(-1.14%)
Oct 20, 2006	24.43	24.64	23.71	23.75	152,100	-0.62(-2.54%)
Oct 19, 2006	23.50	24.44	23.50	24.37	191,900	-0.40(-1.61%)
Oct 18, 2006	24.78	24.98	24.46	24.77	234,100	+0.24(+0.98%)
Oct 17, 2006	24.35	24.71	24.23	24.53	158,300	-0.05(-0.20%)
Oct 16, 2006	24.49	24.67	24.36	24.58	192,800	+0.04(+0.16%)
Oct 13, 2006	24.52	24.89	24.45	24.54	386,500	+0.02(+0.08%)
Oct 12, 2006	24.24	24.73	24.20	24.52	374,900	+0.36(+1.49%)
Oct 11, 2006	24.23	24.40	24.00	24.16	239,200	-0.18(-0.74%)
Oct 10, 2006	24.40	24.44	24.07	24.34	188,500	-0.02(-0.08%)
Oct 09, 2006	24.00	24.40	23.83	24.36	171,000	+0.13(+0.54%)
Oct 06, 2006	24.25	24.48	24.11	24.23	201,500	-0.22(-0.90%)
Oct 05, 2006	24.22	24.46	24.12	24.45	164,500	+0.17(+0.70%)
Oct 04, 2006	23.90	24.41	23.78	24.28	276,400	+0.29(+1.21%)
Oct 03, 2006	24.05	24.42	23.62	23.99	295,800	-0.16(-0.66%)

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.