Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	25.16	25.62	25.03	25.25	386,300	+0.09(+0.36%)
Dec 28, 2006	25.03	25.28	25.00	25.16	381,300	+0.16(+0.64%)
Dec 27, 2006	25.39	25.42	24.95	25.00	538,700	-0.42(-1.65%)
Dec 26, 2006	26.00	26.02	25.41	25.42	371,200	-0.58(-2.23%)
Dec 22, 2006	26.07	26.15	25.98	26.00	252,100	-0.12(-0.46%)
Dec 21, 2006	26.29	26.46	25.99	26.12	343,500	-0.12(-0.46%)
Dec 20, 2006	26.20	26.76	26.14	26.24	288,200	+0.05(+0.19%)
Dec 19, 2006	26.02	26.34	26.00	26.19	250,500	+0.02(+0.08%)
Dec 18, 2006	26.25	26.42	26.09	26.17	148,600	-0.04(-0.15%)
Dec 15, 2006	26.45	26.60	26.16	26.21	302,400	-0.24(-0.91%)
Dec 14, 2006	26.22	26.59	26.22	26.45	234,300	+0.20(+0.76%)
Dec 13, 2006	26.70	26.73	25.99	26.25	364,000	-0.39(-1.46%)
Dec 12, 2006	26.71	26.97	26.44	26.64	154,300	-0.02(-0.08%)
Dec 11, 2006	26.49	26.71	26.30	26.66	174,100	+0.12(+0.45%)
Dec 08, 2006	26.60	26.87	26.23	26.54	167,400	-0.05(-0.19%)
Dec 07, 2006	26.41	26.89	26.41	26.59	566,800	+0.14(+0.53%)
Dec 06, 2006	26.76	27.17	26.35	26.45	370,300	-0.39(-1.45%)
Dec 05, 2006	26.63	26.99	26.40	26.84	499,300	+0.13(+0.49%)
Dec 04, 2006	25.91	26.72	25.88	26.71	834,900	+0.76(+2.93%)
Dec 01, 2006	25.72	26.23	25.58	25.95	338,200	+0.23(+0.89%)
Nov 30, 2006	25.38	26.04	25.38	25.72	590,300	+0.26(+1.02%)
Nov 29, 2006	25.50	25.67	25.24	25.46	300,700	+0.08(+0.32%)
Nov 28, 2006	25.25	25.58	25.23	25.38	184,200	+0.11(+0.44%)
Nov 27, 2006	25.57	25.67	25.27	25.27	295,000	-0.43(-1.67%)
Nov 24, 2006	25.65	25.77	25.60	25.70	70,100	-0.04(-0.16%)
Nov 22, 2006	25.74	25.87	25.57	25.74	599,000	+0.12(+0.47%)
Nov 21, 2006	25.64	25.82	25.55	25.62	180,300	-0.09(-0.35%)
Nov 20, 2006	25.65	25.96	25.60	25.71	248,900	-0.02(-0.08%)
Nov 17, 2006	25.88	26.02	25.63	25.73	179,000	-0.12(-0.46%)
Nov 16, 2006	25.90	26.12	25.84	25.85	388,600	+0.11(+0.43%)
Nov 15, 2006	25.84	26.00	25.50	25.74	441,600	-0.15(-0.58%)
Nov 14, 2006	25.89	26.00	25.63	25.89	440,300	-0.04(-0.15%)
Nov 13, 2006	25.54	25.95	25.48	25.93	564,600	+0.39(+1.53%)
Nov 10, 2006	25.37	25.60	25.30	25.54	460,100	+0.13(+0.51%)
Nov 09, 2006	25.70	25.76	25.11	25.41	521,000	-0.13(-0.51%)
Nov 08, 2006	25.60	25.77	25.45	25.54	502,500	-0.06(-0.23%)
Nov 07, 2006	25.80	25.96	25.54	25.60	613,100	-0.27(-1.04%)
Nov 06, 2006	26.11	26.49	25.76	25.87	610,000	-0.09(-0.35%)
Nov 03, 2006	26.37	26.63	25.92	25.96	1,029,300	-0.13(-0.50%)
Nov 02, 2006	26.00	26.96	25.74	26.09	941,200	-0.71(-2.65%)
Nov 01, 2006	27.10	27.26	26.67	26.80	426,300	-0.20(-0.74%)
Oct 31, 2006	27.30	27.30	26.90	27.00	255,600	-0.23(-0.84%)
Oct 30, 2006	27.76	27.89	26.80	27.23	518,900	-0.62(-2.23%)
Oct 27, 2006	28.20	28.34	27.73	27.85	349,800	-0.35(-1.24%)
Oct 26, 2006	27.98	28.34	27.91	28.20	390,100	+0.29(+1.04%)
Oct 25, 2006	27.88	27.96	27.65	27.91	166,900	+0.06(+0.22%)
Oct 24, 2006	27.96	27.98	27.60	27.85	198,200	-0.11(-0.39%)
Oct 23, 2006	28.64	28.70	27.85	27.96	318,300	-0.74(-2.58%)
Oct 20, 2006	28.55	28.88	28.46	28.70	235,700	+0.25(+0.88%)
Oct 19, 2006	28.12	28.74	28.10	28.45	215,400	+0.23(+0.82%)
Oct 18, 2006	28.36	28.66	28.17	28.22	201,600	-0.04(-0.14%)
Oct 17, 2006	28.40	28.56	28.11	28.26	290,700	-0.16(-0.56%)
Oct 16, 2006	28.51	28.75	28.37	28.42	312,700	-0.09(-0.32%)
Oct 13, 2006	28.52	28.60	28.21	28.51	222,000	+0.05(+0.18%)
Oct 12, 2006	28.00	28.59	28.00	28.46	351,000	+0.56(+2.01%)
Oct 11, 2006	27.81	28.08	27.65	27.90	296,300	+0.09(+0.32%)
Oct 10, 2006	28.20	28.29	27.60	27.81	755,600	-0.60(-2.11%)
Oct 09, 2006	29.99	29.99	27.84	28.41	1,600,000	-0.62(-2.14%)
Oct 06, 2006	28.32	29.09	28.24	29.03	516,200	+0.68(+2.40%)
Oct 05, 2006	28.45	28.89	28.15	28.35	801,800	-0.06(-0.21%)
Oct 04, 2006	28.00	28.42	27.86	28.41	626,900	+0.38(+1.36%)
Oct 03, 2006	29.06	29.25	27.63	28.03	984,400	-1.22(-4.17%)

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.