Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	23.94	24.20	23.76	23.86	5,863,843	-0.09(-0.37%)
Dec 28, 2006	23.62	24.09	23.50	23.94	8,649,361	-0.04(-0.18%)
Dec 27, 2006	23.90	24.04	23.49	23.99	6,440,670	+0.36(+1.54%)
Dec 26, 2006	23.75	23.87	23.39	23.63	6,069,225	-0.21(-0.87%)
Dec 22, 2006	24.02	24.02	23.59	23.83	7,599,597	-0.21(-0.88%)
Dec 21, 2006	23.94	24.16	23.68	24.04	11,229,976	-0.05(-0.21%)
Dec 20, 2006	23.85	24.11	23.78	24.09	11,193,216	+0.10(+0.42%)
Dec 19, 2006	24.24	24.38	23.82	23.99	11,229,976	-0.37(-1.52%)
Dec 18, 2006	24.37	24.63	24.11	24.36	7,139,447	+0.07(+0.28%)
Dec 15, 2006	24.82	24.87	24.24	24.29	11,407,707	-0.36(-1.45%)
Dec 14, 2006	23.99	24.70	23.81	24.65	15,030,255	+0.66(+2.76%)
Dec 13, 2006	24.07	24.18	23.59	23.99	18,088,282	+0.21(+0.89%)
Dec 12, 2006	24.65	24.72	23.71	23.78	22,671,888	-0.94(-3.80%)
Dec 11, 2006	25.03	25.03	24.48	24.71	13,586,031	-0.55(-2.18%)
Dec 08, 2006	25.37	25.51	25.18	25.26	5,295,807	-0.19(-0.76%)
Dec 07, 2006	25.93	26.03	25.42	25.46	6,620,638	-0.31(-1.21%)
Dec 06, 2006	25.90	25.93	25.65	25.77	5,843,865	-0.01(-0.05%)
Dec 05, 2006	25.71	26.01	25.65	25.78	9,141,957	+0.06(+0.22%)
Dec 04, 2006	25.62	25.95	25.48	25.73	9,220,753	+0.33(+1.28%)
Dec 01, 2006	25.72	25.78	25.16	25.40	20,625,744	-0.93(-3.54%)
Nov 30, 2006	26.22	26.62	25.47	26.33	20,973,214	+0.78(+3.04%)
Nov 29, 2006	25.78	25.92	25.23	25.56	29,909,150	-0.17(-0.66%)
Nov 28, 2006	26.06	26.23	25.64	25.73	11,466,845	-0.45(-1.72%)
Nov 27, 2006	27.12	27.34	26.08	26.18	10,466,628	-0.79(-2.95%)
Nov 24, 2006	26.81	27.22	26.75	26.97	2,184,716	+0.03(+0.09%)
Nov 22, 2006	26.87	27.12	26.78	26.95	5,708,489	+0.31(+1.17%)
Nov 21, 2006	26.53	26.72	26.34	26.63	7,309,985	+0.05(+0.19%)
Nov 20, 2006	26.60	26.72	26.48	26.58	8,651,119	-0.05(-0.19%)
Nov 17, 2006	26.27	26.73	26.25	26.63	13,158,965	+0.36(+1.38%)
Nov 16, 2006	26.37	26.37	25.91	26.27	8,813,347	+0.03(+0.12%)
Nov 15, 2006	26.06	26.35	26.06	26.24	15,377,725	+0.08(+0.31%)
Nov 14, 2006	25.95	26.32	25.91	26.16	17,953,226	+0.62(+2.43%)
Nov 13, 2006	25.33	25.97	25.21	25.54	15,684,759	+0.10(+0.39%)
Nov 10, 2006	24.81	25.45	24.80	25.44	12,911,868	+0.69(+2.81%)
Nov 09, 2006	25.02	25.26	24.71	24.75	11,803,926	-0.20(-0.80%)
Nov 08, 2006	24.58	25.57	24.48	24.95	19,381,946	-0.29(-1.16%)
Nov 07, 2006	24.56	25.36	24.56	25.24	17,019,978	+0.53(+2.13%)
Nov 06, 2006	25.26	25.50	24.51	24.71	17,045,072	-0.28(-1.10%)
Nov 03, 2006	25.97	26.15	24.90	24.99	17,142,888	-0.88(-3.41%)
Nov 02, 2006	26.40	26.56	25.75	25.87	16,687,852	-1.05(-3.90%)
Nov 01, 2006	27.54	27.58	26.81	26.92	7,281,855	-0.55(-2.00%)
Oct 31, 2006	28.03	28.07	27.43	27.47	6,584,996	-0.31(-1.10%)
Oct 30, 2006	27.22	28.00	27.00	27.78	6,229,854	+0.33(+1.18%)
Oct 27, 2006	27.94	27.97	27.31	27.45	5,918,985	-0.67(-2.38%)
Oct 26, 2006	27.81	28.15	27.72	28.12	4,820,952	+0.31(+1.12%)
Oct 25, 2006	27.97	28.15	27.62	27.81	6,295,704	-0.30(-1.07%)
Oct 24, 2006	27.65	28.14	27.65	28.11	9,215,159	+0.43(+1.54%)
Oct 23, 2006	27.53	28.01	27.29	27.69	14,027,801	-0.04(-0.16%)
Oct 20, 2006	27.94	27.97	27.52	27.73	7,245,094	-0.05(-0.18%)
Oct 19, 2006	27.72	28.05	27.62	27.78	8,424,480	-0.06(-0.20%)
Oct 18, 2006	27.70	28.00	27.60	27.84	6,992,403	+0.19(+0.70%)
Oct 17, 2006	27.81	27.92	27.59	27.64	5,799,751	-0.26(-0.94%)
Oct 16, 2006	28.00	28.15	27.87	27.90	6,819,787	-0.19(-0.67%)
Oct 13, 2006	27.84	28.16	27.72	28.09	7,582,176	+0.13(+0.45%)
Oct 12, 2006	27.59	28.09	27.50	27.97	9,688,736	+0.38(+1.36%)
Oct 11, 2006	27.30	27.62	27.18	27.59	14,460,940	+0.23(+0.85%)
Oct 10, 2006	27.32	27.46	27.23	27.36	5,753,561	+0.05(+0.18%)
Oct 09, 2006	27.03	27.34	27.02	27.31	7,165,978	+0.19(+0.69%)
Oct 06, 2006	27.24	27.49	27.02	27.12	7,845,736	-0.20(-0.73%)
Oct 05, 2006	27.09	27.50	26.84	27.32	9,694,170	+0.04(+0.16%)
Oct 04, 2006	27.15	27.37	26.66	27.28	10,916,070	+0.07(+0.25%)
Oct 03, 2006	27.02	27.35	26.69	27.21	9,018,888	+0.22(+0.81%)

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.