Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	25.78	26.01	25.76	25.89	420,957	+0.06(+0.22%)
Dec 28, 2006	25.78	25.89	25.72	25.83	420,100	+0.03(+0.11%)
Dec 27, 2006	25.91	26.13	25.66	25.80	350,726	-0.06(-0.22%)
Dec 26, 2006	25.78	25.89	25.66	25.86	390,980	-0.04(-0.14%)
Dec 22, 2006	25.49	26.00	25.35	25.90	706,805	+0.41(+1.59%)
Dec 21, 2006	25.71	25.85	25.45	25.49	317,323	-0.22(-0.87%)
Dec 20, 2006	25.41	25.82	25.39	25.71	656,487	+0.28(+1.12%)
Dec 19, 2006	25.18	25.50	25.16	25.43	612,379	+0.20(+0.80%)
Dec 18, 2006	25.12	25.26	25.08	25.23	546,430	+0.07(+0.30%)
Dec 15, 2006	25.21	25.37	25.13	25.15	1,139,967	-0.05(-0.20%)
Dec 14, 2006	25.40	25.71	25.16	25.21	922,422	-0.19(-0.75%)
Dec 13, 2006	25.69	25.97	25.26	25.40	2,387,636	-0.77(-2.93%)
Dec 12, 2006	25.94	26.21	25.79	26.16	1,167,802	+0.25(+0.97%)
Dec 11, 2006	25.83	26.03	25.77	25.91	520,950	+0.05(+0.20%)
Dec 08, 2006	25.83	25.95	25.54	25.86	746,417	-0.05(-0.18%)
Dec 07, 2006	25.79	26.06	25.73	25.91	650,063	+0.21(+0.82%)
Dec 06, 2006	25.55	25.83	25.52	25.70	545,145	+0.14(+0.57%)
Dec 05, 2006	25.64	25.73	25.41	25.55	926,062	-0.03(-0.11%)
Dec 04, 2006	25.55	25.85	25.55	25.58	1,126,477	+0.03(+0.11%)
Dec 01, 2006	25.64	25.98	25.38	25.55	1,396,695	-0.23(-0.91%)
Nov 30, 2006	24.97	25.92	24.96	25.78	2,536,448	+0.81(+3.25%)
Nov 29, 2006	24.83	25.00	24.69	24.97	1,425,387	+0.37(+1.50%)
Nov 28, 2006	24.28	24.66	23.91	24.60	1,498,829	+0.23(+0.94%)
Nov 27, 2006	24.35	24.50	24.32	24.37	1,043,827	-0.04(-0.17%)
Nov 24, 2006	24.52	24.57	24.39	24.42	407,039	-0.14(-0.59%)
Nov 22, 2006	24.02	24.78	24.01	24.56	1,487,053	+0.75(+3.14%)
Nov 21, 2006	24.06	24.07	23.79	23.81	1,015,350	-0.26(-1.07%)
Nov 20, 2006	24.46	24.46	24.02	24.07	1,181,934	-0.32(-1.30%)
Nov 17, 2006	24.79	24.79	24.24	24.39	1,480,415	+0.08(+0.35%)
Nov 16, 2006	24.13	24.60	24.10	24.30	1,338,455	+0.29(+1.21%)
Nov 15, 2006	23.92	24.28	23.85	24.01	1,597,966	+0.07(+0.29%)
Nov 14, 2006	23.94	24.01	23.81	23.94	1,666,484	+0.01(+0.06%)
Nov 13, 2006	23.95	24.09	23.87	23.93	896,942	+0.03(+0.14%)
Nov 10, 2006	24.03	24.06	23.79	23.90	1,782,751	-0.06(-0.25%)
Nov 09, 2006	24.26	24.37	23.91	23.96	1,413,182	-0.28(-1.16%)
Nov 08, 2006	24.91	24.92	24.22	24.24	1,899,445	-0.72(-2.90%)
Nov 07, 2006	24.86	25.20	24.85	24.96	1,305,694	+0.10(+0.39%)
Nov 06, 2006	24.64	25.00	24.55	24.86	985,159	+0.29(+1.20%)
Nov 03, 2006	24.78	24.92	24.53	24.57	876,387	-0.12(-0.49%)
Nov 02, 2006	24.29	24.71	24.22	24.69	1,421,533	+0.35(+1.46%)
Nov 01, 2006	24.88	25.00	24.34	24.34	1,591,757	-0.39(-1.59%)
Oct 31, 2006	25.09	25.12	24.65	24.73	946,618	-0.33(-1.30%)
Oct 30, 2006	25.37	25.53	25.04	25.06	1,391,984	-0.31(-1.23%)
Oct 27, 2006	25.03	25.78	24.86	25.37	2,918,650	+0.69(+2.78%)
Oct 26, 2006	25.23	25.23	24.66	24.68	1,826,003	-0.55(-2.17%)
Oct 25, 2006	25.49	25.50	25.14	25.23	928,846	-0.23(-0.90%)
Oct 24, 2006	25.51	25.75	25.45	25.46	976,808	-0.17(-0.66%)
Oct 23, 2006	25.59	25.73	25.39	25.63	864,824	-0.06(-0.22%)
Oct 20, 2006	25.43	25.80	25.15	25.68	1,833,497	+0.19(+0.75%)
Oct 19, 2006	25.60	25.83	25.45	25.49	1,540,797	-0.11(-0.44%)
Oct 18, 2006	25.56	25.97	25.56	25.60	1,382,563	+0.06(+0.24%)
Oct 17, 2006	26.18	26.18	25.05	25.54	4,283,870	-1.24(-4.62%)
Oct 16, 2006	26.99	27.12	26.70	26.78	704,450	-0.14(-0.50%)
Oct 13, 2006	27.09	27.16	26.91	26.91	854,333	-0.22(-0.81%)
Oct 12, 2006	27.28	27.29	27.04	27.13	2,792,748	+0.51(+1.91%)
Oct 11, 2006	26.54	26.81	26.48	26.63	1,037,832	-0.03(-0.12%)
Oct 10, 2006	26.84	26.85	26.45	26.66	1,402,904	-0.27(-1.01%)
Oct 09, 2006	27.29	27.29	26.91	26.93	1,238,247	-0.43(-1.55%)
Oct 06, 2006	27.92	27.95	27.35	27.35	495,684	-0.57(-2.02%)
Oct 05, 2006	27.65	27.93	27.58	27.92	686,678	+0.27(+0.98%)
Oct 04, 2006	27.38	27.66	27.30	27.65	1,230,539	+0.13(+0.46%)
Oct 03, 2006	27.72	27.75	27.46	27.52	781,318	-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.