Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	30.83	31.40	30.76	31.17	421,630	+0.16(+0.51%)
Dec 28, 2006	31.12	31.43	30.99	31.01	359,699	-0.14(-0.44%)
Dec 27, 2006	30.92	31.19	30.92	31.14	221,020	+0.04(+0.14%)
Dec 26, 2006	30.46	31.12	30.44	31.10	453,504	+0.82(+2.72%)
Dec 22, 2006	29.94	30.58	29.94	30.28	358,581	+0.50(+1.68%)
Dec 21, 2006	29.72	29.84	29.59	29.78	176,285	+0.08(+0.26%)
Dec 20, 2006	29.96	29.96	29.51	29.70	336,773	-0.34(-1.12%)
Dec 19, 2006	29.50	30.05	29.38	30.04	244,646	+0.48(+1.62%)
Dec 18, 2006	30.12	30.12	29.52	29.56	277,219	-0.49(-1.64%)
Dec 15, 2006	29.71	30.09	29.66	30.05	515,434	+0.35(+1.18%)
Dec 14, 2006	29.76	29.94	29.51	29.70	214,449	-0.07(-0.24%)
Dec 13, 2006	29.91	30.04	29.58	29.77	239,054	+0.04(+0.14%)
Dec 12, 2006	30.11	30.15	29.66	29.73	134,205	-0.46(-1.52%)
Dec 11, 2006	30.22	30.36	30.04	30.19	237,656	-0.01(-0.05%)
Dec 08, 2006	30.01	30.30	29.92	30.20	120,226	+0.12(+0.40%)
Dec 07, 2006	30.33	30.40	29.99	30.08	248,420	-0.26(-0.87%)
Dec 06, 2006	29.99	30.48	29.94	30.34	403,456	+0.38(+1.27%)
Dec 05, 2006	29.79	30.11	29.73	29.96	270,369	+0.17(+0.58%)
Dec 04, 2006	29.70	29.84	29.61	29.79	484,119	+0.16(+0.56%)
Dec 01, 2006	29.36	29.73	29.27	29.63	466,924	+0.21(+0.70%)
Nov 30, 2006	29.70	29.86	29.42	29.42	651,038	-0.32(-1.08%)
Nov 29, 2006	29.59	29.86	29.51	29.74	332,579	+0.22(+0.75%)
Nov 28, 2006	29.73	29.79	29.34	29.52	508,304	-0.22(-0.75%)
Nov 27, 2006	30.75	30.75	29.68	29.74	402,757	-1.12(-3.62%)
Nov 24, 2006	30.52	30.86	30.34	30.86	171,951	+0.11(+0.35%)
Nov 22, 2006	30.56	30.81	30.54	30.75	311,469	+0.20(+0.66%)
Nov 21, 2006	30.96	30.99	30.45	30.55	252,474	-0.56(-1.79%)
Nov 20, 2006	30.76	31.30	30.75	31.11	371,722	+0.35(+1.14%)
Nov 17, 2006	30.63	30.76	30.35	30.76	255,270	+0.10(+0.33%)
Nov 16, 2006	30.71	30.94	30.55	30.66	592,603	+0.02(+0.07%)
Nov 15, 2006	30.58	30.77	30.43	30.64	486,496	+0.09(+0.30%)
Nov 14, 2006	30.38	30.61	30.12	30.54	627,272	+0.19(+0.64%)
Nov 13, 2006	31.05	31.33	30.31	30.35	929,935	-0.62(-2.01%)
Nov 10, 2006	30.44	31.02	30.44	30.97	537,522	+0.63(+2.07%)
Nov 09, 2006	30.31	30.64	30.24	30.34	556,395	+0.06(+0.21%)
Nov 08, 2006	29.54	30.52	29.54	30.28	756,166	+0.52(+1.73%)
Nov 07, 2006	30.09	30.33	29.76	29.76	800,482	-0.37(-1.23%)
Nov 06, 2006	29.22	30.39	29.22	30.14	1,070,851	+0.98(+3.36%)
Nov 03, 2006	29.22	30.19	29.11	29.16	1,406,785	-1.25(-4.12%)
Nov 02, 2006	28.72	31.37	28.72	30.41	1,889,367	+2.83(+10.27%)
Nov 01, 2006	28.42	28.82	27.58	27.58	1,274,676	-0.72(-2.53%)
Oct 31, 2006	28.26	28.36	27.96	28.29	539,060	+0.00(+0.00%)
Oct 30, 2006	27.90	28.38	27.82	28.29	369,905	+0.36(+1.28%)
Oct 27, 2006	27.76	28.10	27.59	27.93	377,314	+0.00(+0.00%)
Oct 26, 2006	28.08	28.08	27.79	27.93	449,869	-0.12(-0.43%)
Oct 25, 2006	27.78	28.16	27.78	28.05	420,372	+0.16(+0.56%)
Oct 24, 2006	27.80	28.05	27.61	27.90	607,281	-0.08(-0.28%)
Oct 23, 2006	27.99	28.41	27.93	27.98	535,984	+0.00(+0.00%)
Oct 20, 2006	28.54	28.58	27.94	27.98	471,957	-0.50(-1.76%)
Oct 19, 2006	27.99	28.51	27.98	28.48	432,953	+0.32(+1.14%)
Oct 18, 2006	28.08	28.22	27.94	28.15	398,983	+0.24(+0.87%)
Oct 17, 2006	27.90	27.98	27.58	27.91	484,958	-0.08(-0.28%)
Oct 16, 2006	27.68	28.11	27.65	27.99	296,231	+0.22(+0.80%)
Oct 13, 2006	27.59	27.77	27.50	27.77	355,925	+0.11(+0.41%)
Oct 12, 2006	27.11	27.66	27.06	27.65	259,884	+0.58(+2.14%)
Oct 11, 2006	26.88	27.17	26.83	27.07	370,604	+0.08(+0.29%)
Oct 10, 2006	26.75	27.03	26.75	27.00	208,857	+0.06(+0.24%)
Oct 09, 2006	26.47	26.94	26.47	26.93	219,762	+0.39(+1.45%)
Oct 06, 2006	26.47	26.61	26.38	26.55	361,796	+0.04(+0.14%)
Oct 05, 2006	26.41	26.65	26.36	26.51	414,500	+0.04(+0.16%)
Oct 04, 2006	26.20	26.57	26.14	26.47	357,323	+0.15(+0.57%)
Oct 03, 2006	26.38	26.58	26.19	26.32	458,816	-0.17(-0.65%)

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.