Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	23.15	23.21	22.84	22.91	1,411,004	-0.28(-1.21%)
Dec 28, 2006	23.01	23.27	23.00	23.19	1,169,172	+0.09(+0.39%)
Dec 27, 2006	23.17	23.32	22.90	23.09	1,488,867	-0.06(-0.27%)
Dec 26, 2006	23.05	23.23	23.02	23.16	1,168,822	+0.11(+0.47%)
Dec 22, 2006	22.85	23.13	22.79	23.05	1,640,559	+0.26(+1.13%)
Dec 21, 2006	22.95	23.12	22.77	22.79	2,558,957	-0.02(-0.10%)
Dec 20, 2006	23.20	23.49	22.53	22.82	5,172,804	-0.33(-1.43%)
Dec 19, 2006	22.84	23.15	22.73	23.15	3,589,940	+0.17(+0.72%)
Dec 18, 2006	23.15	23.37	22.89	22.98	2,411,473	-0.08(-0.35%)
Dec 15, 2006	23.58	23.73	22.96	23.06	3,726,201	-0.47(-1.99%)
Dec 14, 2006	23.58	23.72	23.39	23.53	2,540,017	+0.05(+0.19%)
Dec 13, 2006	22.76	23.50	22.76	23.48	4,445,732	+0.72(+3.18%)
Dec 12, 2006	23.04	23.04	22.63	22.76	3,047,004	-0.54(-2.30%)
Dec 11, 2006	22.98	23.33	22.92	23.29	1,989,014	+0.37(+1.62%)
Dec 08, 2006	22.75	23.08	22.58	22.92	2,749,406	+0.15(+0.68%)
Dec 07, 2006	22.97	23.20	22.72	22.77	2,378,855	-0.29(-1.26%)
Dec 06, 2006	23.14	23.17	22.94	23.06	1,654,764	-0.04(-0.17%)
Dec 05, 2006	23.41	23.43	22.97	23.10	1,996,905	-0.31(-1.34%)
Dec 04, 2006	22.85	23.48	22.81	23.41	1,940,437	+0.57(+2.50%)
Dec 01, 2006	22.67	23.08	22.58	22.84	2,298,011	-0.05(-0.22%)
Nov 30, 2006	22.87	22.95	22.59	22.89	2,324,316	-0.01(-0.02%)
Nov 29, 2006	22.96	23.13	22.70	22.90	2,299,414	-0.02(-0.07%)
Nov 28, 2006	22.79	23.20	22.61	22.92	3,058,753	-0.01(-0.02%)
Nov 27, 2006	22.95	23.29	22.84	22.92	4,406,976	-0.03(-0.12%)
Nov 24, 2006	23.45	23.52	22.90	22.95	1,648,275	-0.69(-2.92%)
Nov 22, 2006	23.47	23.66	23.40	23.64	1,987,435	+0.11(+0.46%)
Nov 21, 2006	23.52	23.64	23.38	23.53	2,409,895	+0.02(+0.07%)
Nov 20, 2006	23.41	23.65	23.40	23.52	3,309,879	+0.26(+1.13%)
Nov 17, 2006	23.30	23.35	23.18	23.25	2,133,341	-0.15(-0.66%)
Nov 16, 2006	23.36	23.43	23.25	23.41	2,168,590	+0.15(+0.64%)
Nov 15, 2006	23.15	23.44	23.15	23.26	2,798,158	+0.01(+0.02%)
Nov 14, 2006	23.37	23.40	23.03	23.25	3,013,333	-0.09(-0.37%)
Nov 13, 2006	23.23	23.45	23.04	23.34	1,724,034	+0.01(+0.02%)
Nov 10, 2006	23.27	23.34	23.10	23.33	1,732,101	+0.23(+1.01%)
Nov 09, 2006	23.64	23.64	23.05	23.10	2,557,028	-0.56(-2.36%)
Nov 08, 2006	23.28	23.71	23.01	23.66	2,478,814	+0.38(+1.64%)
Nov 07, 2006	23.29	23.47	23.17	23.28	1,394,344	-0.06(-0.27%)
Nov 06, 2006	22.99	23.92	22.97	23.34	3,559,777	+0.58(+2.56%)
Nov 03, 2006	23.72	23.72	22.66	22.76	4,065,711	-0.96(-4.04%)
Nov 02, 2006	23.61	23.78	23.25	23.72	1,905,714	+0.04(+0.17%)
Nov 01, 2006	24.04	24.22	23.64	23.68	1,796,460	-0.22(-0.91%)
Oct 31, 2006	23.97	24.13	23.70	23.89	2,833,757	-0.08(-0.33%)
Oct 30, 2006	23.30	23.98	23.24	23.97	1,807,859	+0.59(+2.54%)
Oct 27, 2006	23.92	23.92	23.35	23.38	1,342,084	-0.54(-2.26%)
Oct 26, 2006	23.97	23.97	23.53	23.92	1,593,210	-0.05(-0.19%)
Oct 25, 2006	23.93	24.30	23.70	23.97	1,514,470	+0.11(+0.45%)
Oct 24, 2006	23.81	24.32	23.69	23.86	2,272,056	+0.16(+0.67%)
Oct 23, 2006	23.59	23.77	23.48	23.70	2,417,611	-0.01(-0.02%)
Oct 20, 2006	23.75	23.80	23.36	23.70	1,916,762	+0.05(+0.19%)
Oct 19, 2006	24.00	24.01	23.58	23.66	2,046,008	-0.35(-1.47%)
Oct 18, 2006	24.31	24.61	23.74	24.01	3,011,053	-0.21(-0.87%)
Oct 17, 2006	24.55	24.55	24.00	24.22	2,268,724	-0.44(-1.78%)
Oct 16, 2006	24.73	24.73	24.41	24.66	2,374,471	-0.17(-0.67%)
Oct 13, 2006	24.89	25.06	24.72	24.83	2,175,955	-0.16(-0.64%)
Oct 12, 2006	24.59	25.06	24.57	24.99	2,470,221	+0.53(+2.17%)
Oct 11, 2006	24.84	24.84	24.39	24.46	2,154,210	-0.38(-1.54%)
Oct 10, 2006	25.00	25.06	24.61	24.84	2,934,593	-0.26(-1.02%)
Oct 09, 2006	25.03	25.16	24.79	25.10	2,667,509	+0.11(+0.46%)
Oct 06, 2006	25.14	25.23	24.86	24.98	2,439,356	-0.16(-0.63%)
Oct 05, 2006	25.18	25.34	25.03	25.14	2,047,937	-0.06(-0.23%)
Oct 04, 2006	24.75	25.22	24.71	25.20	3,216,759	+0.50(+2.01%)
Oct 03, 2006	24.30	24.80	24.27	24.70	3,242,713	+0.44(+1.81%)

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.