Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	31.16	31.31	30.66	30.76	138,041	-0.35(-1.13%)
Dec 28, 2006	31.79	31.97	31.10	31.11	89,089	-0.76(-2.38%)
Dec 27, 2006	31.27	31.96	31.08	31.87	126,861	+0.62(+1.98%)
Dec 26, 2006	30.45	31.25	30.39	31.25	121,158	+0.70(+2.30%)
Dec 22, 2006	30.71	30.89	30.44	30.55	117,822	-0.11(-0.36%)
Dec 21, 2006	31.04	31.37	30.66	30.66	199,548	-0.30(-0.96%)
Dec 20, 2006	29.92	31.06	29.90	30.95	256,946	+1.13(+3.80%)
Dec 19, 2006	29.31	29.88	29.00	29.82	152,676	+0.22(+0.74%)
Dec 18, 2006	30.58	30.70	29.39	29.60	148,572	-0.81(-2.65%)
Dec 15, 2006	30.27	30.48	29.70	30.41	266,398	+0.35(+1.17%)
Dec 14, 2006	30.19	30.50	30.04	30.05	77,093	-0.11(-0.36%)
Dec 13, 2006	30.27	30.48	29.95	30.16	74,796	-0.02(-0.05%)
Dec 12, 2006	30.52	30.56	29.91	30.18	135,665	-0.28(-0.92%)
Dec 11, 2006	30.49	30.84	30.41	30.46	100,412	-0.04(-0.13%)
Dec 08, 2006	30.32	30.70	29.91	30.50	249,044	+0.09(+0.28%)
Dec 07, 2006	30.64	30.83	30.33	30.41	117,830	-0.24(-0.79%)
Dec 06, 2006	31.13	31.20	30.52	30.66	206,780	-0.64(-2.05%)
Dec 05, 2006	31.67	31.67	31.03	31.30	117,871	-0.17(-0.55%)
Dec 04, 2006	30.84	31.54	30.52	31.47	116,035	+0.72(+2.34%)
Dec 01, 2006	31.29	31.36	30.32	30.75	167,055	-0.55(-1.77%)
Nov 30, 2006	30.99	31.47	30.83	31.31	107,079	+0.30(+0.98%)
Nov 29, 2006	30.89	31.06	30.57	31.00	271,722	+0.32(+1.04%)
Nov 28, 2006	30.42	30.76	30.41	30.68	118,879	+0.14(+0.46%)
Nov 27, 2006	31.62	31.66	30.41	30.54	158,962	-1.21(-3.82%)
Nov 24, 2006	31.36	31.89	31.34	31.75	56,807	+0.13(+0.42%)
Nov 22, 2006	32.54	32.54	31.55	31.62	127,037	-0.87(-2.67%)
Nov 21, 2006	32.63	32.63	32.17	32.49	106,906	-0.14(-0.43%)
Nov 20, 2006	32.38	32.63	31.65	32.63	141,736	+0.27(+0.85%)
Nov 17, 2006	32.27	32.38	31.91	32.35	140,112	+0.41(+1.30%)
Nov 16, 2006	31.77	32.09	31.45	31.94	289,069	+0.41(+1.29%)
Nov 15, 2006	31.27	32.28	31.12	31.53	249,756	+0.25(+0.80%)
Nov 14, 2006	30.93	31.31	30.50	31.28	154,602	+0.35(+1.14%)
Nov 13, 2006	30.67	31.04	30.36	30.93	87,840	+0.29(+0.94%)
Nov 10, 2006	30.39	30.67	30.09	30.64	74,821	+0.19(+0.62%)
Nov 09, 2006	31.23	31.26	30.34	30.45	67,917	-0.72(-2.31%)
Nov 08, 2006	30.38	31.22	30.18	31.17	104,721	+0.52(+1.68%)
Nov 07, 2006	30.49	31.27	30.49	30.66	88,566	+0.11(+0.36%)
Nov 06, 2006	30.15	30.80	30.09	30.55	103,561	+0.60(+2.01%)
Nov 03, 2006	29.51	30.04	29.37	29.95	221,448	+0.48(+1.65%)
Nov 02, 2006	29.03	29.72	28.93	29.46	60,185	+0.23(+0.80%)
Nov 01, 2006	30.23	30.41	29.17	29.23	108,091	-0.81(-2.68%)
Oct 31, 2006	30.55	30.70	29.93	30.03	101,624	-0.39(-1.28%)
Oct 30, 2006	29.95	30.61	29.80	30.42	71,772	+0.27(+0.88%)
Oct 27, 2006	30.88	30.97	30.02	30.16	107,029	-1.03(-3.31%)
Oct 26, 2006	30.45	31.19	29.98	31.19	249,512	+0.78(+2.57%)
Oct 25, 2006	30.16	30.48	29.80	30.41	116,734	+0.19(+0.62%)
Oct 24, 2006	29.85	30.29	29.59	30.22	97,891	+0.20(+0.65%)
Oct 23, 2006	29.63	30.05	29.51	30.02	139,127	+0.10(+0.34%)
Oct 20, 2006	30.04	30.16	29.62	29.92	96,710	+0.06(+0.21%)
Oct 19, 2006	29.43	30.09	29.43	29.86	138,788	+0.27(+0.92%)
Oct 18, 2006	29.61	29.71	29.39	29.59	98,854	+0.05(+0.19%)
Oct 17, 2006	29.14	29.53	29.02	29.53	83,242	+0.09(+0.32%)
Oct 16, 2006	28.93	29.45	28.77	29.44	140,804	+0.61(+2.11%)
Oct 13, 2006	28.56	28.83	28.19	28.83	140,136	+0.38(+1.32%)
Oct 12, 2006	28.26	28.54	28.05	28.45	179,117	+0.30(+1.08%)
Oct 11, 2006	28.76	28.85	27.84	28.15	167,624	-0.61(-2.12%)
Oct 10, 2006	29.26	29.45	28.74	28.76	85,375	-0.54(-1.84%)
Oct 09, 2006	29.18	29.34	28.91	29.30	69,016	-0.02(-0.05%)
Oct 06, 2006	29.24	29.40	28.98	29.31	65,288	-0.14(-0.48%)
Oct 05, 2006	28.51	29.50	28.35	29.45	90,426	+0.86(+3.01%)
Oct 04, 2006	27.68	28.64	27.46	28.59	83,129	+0.72(+2.58%)
Oct 03, 2006	27.97	28.34	27.58	27.87	101,194	-0.24(-0.86%)

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.