Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	25.14	25.38	24.76	25.23	266,392	+0.26(+1.05%)
Dec 28, 2006	25.07	25.28	24.85	24.97	241,604	-0.23(-0.90%)
Dec 27, 2006	24.53	25.25	24.37	25.20	311,786	+0.79(+3.22%)
Dec 26, 2006	24.13	24.43	24.13	24.41	99,449	+0.30(+1.24%)
Dec 22, 2006	24.25	24.51	23.84	24.11	434,231	-0.23(-0.95%)
Dec 21, 2006	25.34	25.35	24.03	24.34	1,022,861	-1.09(-4.28%)
Dec 20, 2006	26.03	26.13	25.29	25.43	649,255	-0.70(-2.67%)
Dec 19, 2006	25.77	26.24	25.51	26.13	431,841	+0.05(+0.21%)
Dec 18, 2006	26.30	26.51	25.90	26.07	487,389	-0.27(-1.03%)
Dec 15, 2006	27.39	27.48	26.25	26.35	499,933	-0.73(-2.68%)
Dec 14, 2006	26.44	27.45	26.44	27.07	712,867	+0.51(+1.93%)
Dec 13, 2006	26.27	26.64	26.04	26.56	489,181	+0.36(+1.38%)
Dec 12, 2006	26.11	26.54	25.94	26.20	962,236	-0.08(-0.32%)
Dec 11, 2006	25.36	26.33	25.36	26.28	612,821	+0.91(+3.58%)
Dec 08, 2006	25.70	26.02	25.11	25.37	572,205	-0.45(-1.75%)
Dec 07, 2006	26.08	26.35	25.67	25.83	406,755	-0.42(-1.61%)
Dec 06, 2006	26.50	26.62	26.07	26.25	532,186	-0.36(-1.35%)
Dec 05, 2006	26.22	26.82	26.13	26.61	611,626	+0.40(+1.53%)
Dec 04, 2006	25.40	26.20	25.40	26.20	575,490	+0.89(+3.53%)
Dec 01, 2006	24.94	25.40	24.75	25.31	525,317	+0.21(+0.85%)
Nov 30, 2006	25.47	25.49	24.79	25.10	972,390	-0.01(-0.05%)
Nov 29, 2006	24.58	25.16	24.45	25.11	356,881	+0.53(+2.15%)
Nov 28, 2006	24.74	25.06	24.45	24.58	464,692	-0.47(-1.87%)
Nov 27, 2006	25.73	25.73	24.80	25.05	423,181	-0.47(-1.82%)
Nov 24, 2006	25.10	25.85	25.05	25.52	579,970	+0.70(+2.82%)
Nov 22, 2006	24.30	25.09	24.07	24.82	654,631	+0.81(+3.38%)
Nov 21, 2006	23.38	24.29	23.27	24.00	728,695	+0.81(+3.51%)
Nov 20, 2006	23.81	23.94	23.01	23.19	753,782	+0.21(+0.92%)
Nov 17, 2006	22.94	23.09	22.84	22.98	861,593	-0.50(-2.12%)
Nov 16, 2006	23.68	24.19	23.40	23.48	427,959	-0.04(-0.19%)
Nov 15, 2006	23.15	23.76	23.09	23.52	1,143,813	+0.32(+1.40%)
Nov 14, 2006	24.05	24.09	23.04	23.20	898,027	-0.90(-3.75%)
Nov 13, 2006	24.34	24.35	23.78	24.10	1,264,765	-1.14(-4.51%)
Nov 10, 2006	25.76	25.76	25.14	25.24	694,650	-0.68(-2.64%)
Nov 09, 2006	25.83	26.08	25.64	25.92	639,997	+0.31(+1.20%)
Nov 08, 2006	25.50	26.08	25.41	25.62	307,306	-0.26(-1.02%)
Nov 07, 2006	25.87	26.12	25.76	25.88	333,886	+0.37(+1.44%)
Nov 06, 2006	24.88	25.90	24.85	25.51	486,494	+0.58(+2.34%)
Nov 03, 2006	24.24	25.12	24.13	24.93	237,124	+0.99(+4.16%)
Nov 02, 2006	23.71	24.24	23.61	23.93	364,347	+0.31(+1.33%)
Nov 01, 2006	24.70	24.78	23.52	23.62	361,660	-1.05(-4.27%)
Oct 31, 2006	24.39	25.05	24.28	24.67	385,850	-0.18(-0.71%)
Oct 30, 2006	25.28	25.30	24.74	24.85	306,111	-0.90(-3.49%)
Oct 27, 2006	25.37	25.83	25.05	25.75	424,375	+0.40(+1.59%)
Oct 26, 2006	24.82	25.35	24.82	25.35	459,914	+0.22(+0.89%)
Oct 25, 2006	24.25	25.12	24.16	25.12	562,947	+0.88(+3.62%)
Oct 24, 2006	23.88	24.34	23.79	24.25	376,592	+0.12(+0.51%)
Oct 23, 2006	23.77	24.13	23.52	24.12	264,301	+0.04(+0.18%)
Oct 20, 2006	23.72	24.23	23.69	24.08	341,949	+0.59(+2.51%)
Oct 19, 2006	23.60	23.96	23.29	23.49	251,161	-0.06(-0.27%)
Oct 18, 2006	23.72	23.78	23.41	23.55	211,441	+0.04(+0.17%)
Oct 17, 2006	23.42	23.78	23.10	23.51	242,799	-0.06(-0.26%)
Oct 16, 2006	23.73	24.04	23.32	23.57	273,858	+0.62(+2.71%)
Oct 13, 2006	22.37	23.09	22.37	22.95	228,165	+0.80(+3.61%)
Oct 12, 2006	21.72	22.30	21.72	22.15	604,757	+0.43(+1.97%)
Oct 11, 2006	21.33	22.16	21.21	21.72	256,835	+0.12(+0.54%)
Oct 10, 2006	21.43	21.92	20.88	21.60	367,334	-0.00(-0.02%)
Oct 09, 2006	21.35	21.70	21.20	21.61	80,037	+0.49(+2.33%)
Oct 06, 2006	21.21	21.75	21.01	21.12	210,545	-0.07(-0.35%)
Oct 05, 2006	20.41	21.28	20.41	21.19	218,608	+0.99(+4.92%)
Oct 04, 2006	20.09	20.35	19.31	20.19	291,776	+0.05(+0.27%)
Oct 03, 2006	20.70	20.70	19.96	20.14	251,758	-0.77(-3.68%)

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.