Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	25.08	25.18	25.03	25.03	4,876	-0.28(-1.11%)
Dec 28, 2006	25.23	25.40	25.23	25.31	812	-0.07(-0.29%)
Dec 27, 2006	25.38	25.40	25.19	25.38	7,530	+0.15(+0.59%)
Dec 26, 2006	24.98	25.24	24.83	25.23	10,805	+0.34(+1.36%)
Dec 22, 2006	25.19	25.19	24.89	24.89	2,417	-0.21(-0.82%)
Dec 21, 2006	24.85	25.14	24.85	25.10	2,781	+0.36(+1.44%)
Dec 20, 2006	24.43	24.93	24.32	24.74	4,314	+0.29(+1.18%)
Dec 19, 2006	24.17	24.45	23.99	24.45	28,241	+0.18(+0.75%)
Dec 18, 2006	24.12	24.27	24.12	24.27	912	+0.12(+0.51%)
Dec 15, 2006	23.69	24.15	23.69	24.15	3,813	+0.31(+1.32%)
Dec 14, 2006	24.04	24.07	23.83	23.83	8,267	-0.36(-1.47%)
Dec 13, 2006	24.30	24.38	24.19	24.19	8,342	-0.18(-0.75%)
Dec 12, 2006	24.33	24.45	24.31	24.37	5,214	-0.34(-1.37%)
Dec 11, 2006	24.76	24.80	24.61	24.71	4,219	-0.26(-1.06%)
Dec 08, 2006	24.98	25.08	24.84	24.98	3,650	-0.22(-0.89%)
Dec 07, 2006	25.18	25.27	24.15	25.20	21,450	+0.05(+0.20%)
Dec 06, 2006	24.87	25.17	24.87	25.15	16,124	+0.22(+0.86%)
Dec 05, 2006	24.55	25.02	24.53	24.93	13,260	-0.01(-0.03%)
Dec 04, 2006	24.89	25.32	24.89	24.94	17,276	+0.07(+0.30%)
Dec 01, 2006	24.60	24.90	24.12	24.87	9,960	+0.25(+1.01%)
Nov 30, 2006	24.45	24.90	24.45	24.62	9,307	+0.17(+0.71%)
Nov 29, 2006	24.22	24.60	24.22	24.45	4,880	+0.18(+0.75%)
Nov 28, 2006	23.93	24.40	23.93	24.26	14,089	+0.23(+0.96%)
Nov 27, 2006	23.99	24.14	23.99	24.03	2,447	-0.06(-0.24%)
Nov 24, 2006	24.01	24.09	24.01	24.09	1,208	+0.05(+0.21%)
Nov 22, 2006	23.99	24.05	23.99	24.04	3,762	+0.05(+0.21%)
Nov 21, 2006	23.74	24.05	23.69	23.99	9,251	+0.21(+0.87%)
Nov 20, 2006	23.83	23.92	23.45	23.78	7,182	+0.02(+0.10%)
Nov 17, 2006	23.93	23.98	23.57	23.76	9,330	+0.01(+0.03%)
Nov 16, 2006	23.68	23.97	23.58	23.75	8,683	-0.07(-0.31%)
Nov 15, 2006	23.82	23.99	23.82	23.83	3,619	-0.27(-1.13%)
Nov 14, 2006	23.98	24.16	23.98	24.10	8,461	+0.17(+0.69%)
Nov 13, 2006	23.81	23.96	23.64	23.93	7,639	+0.35(+1.51%)
Nov 10, 2006	23.52	23.81	23.50	23.58	2,567	-0.46(-1.89%)
Nov 09, 2006	23.87	24.03	23.21	24.03	13,539	+0.49(+2.07%)
Nov 08, 2006	23.16	23.74	23.16	23.54	21,329	+0.23(+0.99%)
Nov 07, 2006	23.11	23.40	23.11	23.31	4,117	-0.08(-0.35%)
Nov 06, 2006	23.54	23.65	23.40	23.40	3,747	-0.42(-1.77%)
Nov 03, 2006	23.83	23.83	23.63	23.82	3,142	-0.05(-0.23%)
Nov 02, 2006	23.80	23.92	23.58	23.87	13,773	-0.05(-0.19%)
Nov 01, 2006	23.91	23.95	23.66	23.92	26,983	-0.01(-0.03%)
Oct 31, 2006	23.72	23.97	23.72	23.93	4,437	+0.11(+0.45%)
Oct 30, 2006	23.62	23.82	23.58	23.82	6,023	+0.10(+0.42%)
Oct 27, 2006	23.45	23.74	23.44	23.72	11,579	+0.43(+1.85%)
Oct 26, 2006	22.87	23.35	22.87	23.29	6,998	+0.42(+1.85%)
Oct 25, 2006	22.78	23.00	22.76	22.87	13,500	+0.02(+0.07%)
Oct 24, 2006	23.14	23.17	22.81	22.85	7,393	-0.12(-0.50%)
Oct 23, 2006	22.97	22.97	22.97	22.97	120	-0.05(-0.22%)
Oct 20, 2006	23.22	23.28	23.02	23.02	1,329	-0.33(-1.42%)
Oct 19, 2006	23.33	23.52	23.30	23.35	6,164	-0.02(-0.11%)
Oct 18, 2006	23.12	23.37	23.10	23.37	9,804	+0.25(+1.07%)
Oct 17, 2006	23.22	23.22	23.08	23.12	4,227	-0.04(-0.18%)
Oct 16, 2006	23.02	23.31	22.96	23.16	8,358	+0.17(+0.72%)
Oct 13, 2006	22.77	23.13	22.77	23.00	36,292	-0.07(-0.32%)
Oct 12, 2006	22.83	23.07	22.38	23.07	22,303	+0.24(+1.05%)
Oct 11, 2006	23.29	23.51	22.83	22.83	7,802	-0.66(-2.82%)
Oct 10, 2006	23.16	23.50	23.04	23.50	5,276	+0.33(+1.43%)
Oct 09, 2006	22.84	23.25	22.84	23.16	8,397	+0.21(+0.90%)
Oct 06, 2006	22.75	23.08	22.74	22.96	12,566	+0.15(+0.65%)
Oct 05, 2006	22.96	22.96	22.72	22.81	2,167	+0.22(+0.99%)
Oct 04, 2006	22.34	22.70	22.34	22.59	8,987	+0.05(+0.22%)
Oct 03, 2006	23.29	23.40	22.23	22.54	30,012	-0.85(-3.64%)

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.