Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	25.78	26.01	25.76	25.89	420,904	+0.06(+0.22%)
Dec 28, 2006	25.78	25.90	25.72	25.83	420,047	+0.03(+0.11%)
Dec 27, 2006	25.91	26.13	25.66	25.81	350,682	-0.06(-0.22%)
Dec 26, 2006	25.78	25.90	25.67	25.86	390,931	-0.04(-0.14%)
Dec 22, 2006	25.49	26.00	25.35	25.90	706,716	+0.41(+1.59%)
Dec 21, 2006	25.72	25.86	25.46	25.49	317,283	-0.22(-0.87%)
Dec 20, 2006	25.41	25.83	25.39	25.72	656,404	+0.29(+1.12%)
Dec 19, 2006	25.19	25.51	25.17	25.43	612,301	+0.20(+0.80%)
Dec 18, 2006	25.12	25.26	25.09	25.23	546,361	+0.07(+0.30%)
Dec 15, 2006	25.21	25.37	25.13	25.16	1,139,823	-0.05(-0.20%)
Dec 14, 2006	25.40	25.71	25.16	25.21	922,306	-0.19(-0.75%)
Dec 13, 2006	25.69	25.97	25.26	25.40	2,387,335	-0.77(-2.93%)
Dec 12, 2006	25.95	26.21	25.80	26.17	1,167,655	+0.25(+0.97%)
Dec 11, 2006	25.83	26.04	25.77	25.91	520,884	+0.05(+0.20%)
Dec 08, 2006	25.83	25.95	25.54	25.86	746,323	-0.05(-0.18%)
Dec 07, 2006	25.80	26.06	25.74	25.91	649,982	+0.21(+0.82%)
Dec 06, 2006	25.55	25.83	25.53	25.70	545,077	+0.14(+0.57%)
Dec 05, 2006	25.65	25.74	25.41	25.55	925,946	-0.03(-0.11%)
Dec 04, 2006	25.55	25.86	25.55	25.58	1,126,335	+0.03(+0.11%)
Dec 01, 2006	25.64	25.98	25.39	25.55	1,396,519	-0.23(-0.91%)
Nov 30, 2006	24.98	25.92	24.96	25.79	2,536,129	+0.81(+3.25%)
Nov 29, 2006	24.83	25.00	24.70	24.98	1,425,207	+0.37(+1.50%)
Nov 28, 2006	24.28	24.66	23.91	24.61	1,498,641	+0.23(+0.94%)
Nov 27, 2006	24.35	24.50	24.32	24.38	1,043,696	-0.04(-0.17%)
Nov 24, 2006	24.52	24.57	24.39	24.42	406,988	-0.14(-0.59%)
Nov 22, 2006	24.02	24.78	24.01	24.56	1,486,866	+0.75(+3.14%)
Nov 21, 2006	24.06	24.07	23.79	23.82	1,015,222	-0.26(-1.07%)
Nov 20, 2006	24.47	24.47	24.03	24.07	1,181,785	-0.32(-1.30%)
Nov 17, 2006	24.79	24.79	24.25	24.39	1,480,229	+0.08(+0.35%)
Nov 16, 2006	24.13	24.61	24.11	24.31	1,338,286	+0.29(+1.21%)
Nov 15, 2006	23.92	24.28	23.85	24.02	1,597,765	+0.07(+0.29%)
Nov 14, 2006	23.95	24.01	23.82	23.95	1,666,274	+0.01(+0.06%)
Nov 13, 2006	23.95	24.10	23.87	23.93	896,829	+0.03(+0.14%)
Nov 10, 2006	24.04	24.06	23.79	23.90	1,782,526	-0.06(-0.25%)
Nov 09, 2006	24.26	24.37	23.91	23.96	1,413,004	-0.28(-1.16%)
Nov 08, 2006	24.91	24.92	24.23	24.24	1,899,206	-0.72(-2.90%)
Nov 07, 2006	24.87	25.20	24.85	24.97	1,305,530	+0.10(+0.39%)
Nov 06, 2006	24.64	25.00	24.55	24.87	985,035	+0.29(+1.20%)
Nov 03, 2006	24.78	24.92	24.53	24.57	876,276	-0.12(-0.49%)
Nov 02, 2006	24.29	24.71	24.22	24.70	1,421,354	+0.36(+1.46%)
Nov 01, 2006	24.89	25.00	24.34	24.34	1,591,556	-0.39(-1.59%)
Oct 31, 2006	25.10	25.12	24.65	24.73	946,498	-0.33(-1.30%)
Oct 30, 2006	25.38	25.54	25.04	25.06	1,391,809	-0.31(-1.23%)
Oct 27, 2006	25.04	25.79	24.86	25.37	2,918,282	+0.69(+2.78%)
Oct 26, 2006	25.23	25.23	24.66	24.69	1,825,773	-0.55(-2.17%)
Oct 25, 2006	25.49	25.50	25.14	25.23	928,729	-0.23(-0.90%)
Oct 24, 2006	25.51	25.76	25.46	25.46	976,685	-0.17(-0.66%)
Oct 23, 2006	25.60	25.74	25.40	25.63	864,715	-0.06(-0.22%)
Oct 20, 2006	25.44	25.80	25.15	25.69	1,833,266	+0.19(+0.75%)
Oct 19, 2006	25.61	25.83	25.45	25.49	1,540,603	-0.11(-0.44%)
Oct 18, 2006	25.56	25.97	25.56	25.61	1,382,389	+0.06(+0.24%)
Oct 17, 2006	26.19	26.19	25.05	25.55	4,283,330	-1.24(-4.62%)
Oct 16, 2006	27.00	27.12	26.70	26.78	704,361	-0.14(-0.50%)
Oct 13, 2006	27.09	27.16	26.91	26.92	854,225	-0.22(-0.81%)
Oct 12, 2006	27.29	27.30	27.04	27.14	2,792,396	+0.51(+1.91%)
Oct 11, 2006	26.54	26.81	26.48	26.63	1,037,701	-0.03(-0.12%)
Oct 10, 2006	26.85	26.85	26.45	26.66	1,402,728	-0.27(-1.01%)
Oct 09, 2006	27.29	27.30	26.91	26.93	1,238,091	-0.43(-1.55%)
Oct 06, 2006	27.92	27.95	27.36	27.36	495,622	-0.57(-2.02%)
Oct 05, 2006	27.65	27.93	27.58	27.92	686,591	+0.27(+0.98%)
Oct 04, 2006	27.38	27.66	27.30	27.65	1,230,384	+0.13(+0.46%)
Oct 03, 2006	27.72	27.75	27.46	27.53	781,220	-0.27(-0.97%)

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.