Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	26.94	27.19	26.84	26.96	1,801,300	+0.09(+0.34%)
Dec 28, 2006	26.86	26.96	26.72	26.87	1,877,154	-0.02(-0.06%)
Dec 27, 2006	27.04	27.08	26.80	26.89	1,664,838	+0.11(+0.42%)
Dec 26, 2006	26.46	26.88	26.46	26.78	1,316,248	+0.33(+1.25%)
Dec 22, 2006	26.70	26.70	26.37	26.45	1,666,344	-0.28(-1.03%)
Dec 21, 2006	27.09	27.21	26.69	26.72	2,095,870	-0.31(-1.16%)
Dec 20, 2006	26.91	27.21	26.83	27.04	2,964,899	-0.02(-0.08%)
Dec 19, 2006	27.28	27.42	26.86	27.06	3,797,977	-0.38(-1.39%)
Dec 18, 2006	27.73	27.87	27.41	27.44	2,313,645	-0.13(-0.46%)
Dec 15, 2006	27.85	27.94	27.49	27.57	3,922,016	-0.16(-0.59%)
Dec 14, 2006	27.89	27.92	27.66	27.73	2,844,059	-0.04(-0.13%)
Dec 13, 2006	28.36	28.36	27.65	27.77	2,919,537	-0.36(-1.27%)
Dec 12, 2006	28.23	28.34	28.00	28.13	2,222,168	-0.01(-0.02%)
Dec 11, 2006	27.89	28.27	27.84	28.13	2,310,633	+0.19(+0.67%)
Dec 08, 2006	28.00	28.20	27.85	27.95	2,274,306	-0.04(-0.15%)
Dec 07, 2006	28.29	28.29	27.92	27.99	1,910,658	-0.14(-0.51%)
Dec 06, 2006	28.13	28.26	27.73	28.13	3,481,573	-0.08(-0.28%)
Dec 05, 2006	28.58	28.61	28.21	28.21	3,416,447	-0.33(-1.17%)
Dec 04, 2006	28.29	28.72	28.22	28.55	3,373,156	+0.47(+1.68%)
Dec 01, 2006	28.27	28.46	27.92	28.07	3,012,896	-0.22(-0.79%)
Nov 30, 2006	28.01	28.48	27.89	28.30	4,062,054	+0.35(+1.24%)
Nov 29, 2006	27.53	28.02	27.50	27.95	3,339,464	+0.49(+1.80%)
Nov 28, 2006	27.53	27.64	27.20	27.46	3,169,686	-0.08(-0.29%)
Nov 27, 2006	28.50	28.50	27.49	27.54	2,655,835	-0.95(-3.34%)
Nov 24, 2006	28.32	28.59	28.30	28.49	773,034	+0.12(+0.43%)
Nov 22, 2006	28.50	28.65	28.04	28.37	1,917,434	-0.02(-0.06%)
Nov 21, 2006	27.72	28.44	27.72	28.38	4,238,044	+0.61(+2.20%)
Nov 20, 2006	27.89	32.67	27.70	27.77	6,996,273	+0.90(+3.36%)
Nov 17, 2006	26.91	27.03	26.79	26.87	2,567,747	-0.25(-0.94%)
Nov 16, 2006	27.19	27.25	27.09	27.12	2,960,193	-0.07(-0.25%)
Nov 15, 2006	27.52	27.52	27.19	27.19	3,054,117	-0.31(-1.14%)
Nov 14, 2006	27.36	27.57	27.10	27.50	4,632,937	+0.62(+2.29%)
Nov 13, 2006	26.79	26.97	26.68	26.89	1,933,809	-0.11(-0.41%)
Nov 10, 2006	26.78	27.03	26.56	27.00	2,564,547	+0.20(+0.75%)
Nov 09, 2006	26.68	26.96	26.50	26.80	2,402,486	+0.14(+0.54%)
Nov 08, 2006	26.46	26.77	26.27	26.65	2,128,621	+0.12(+0.44%)
Nov 07, 2006	26.67	26.76	26.49	26.54	2,761,052	-0.28(-1.03%)
Nov 06, 2006	26.46	26.90	26.46	26.81	4,247,831	+0.28(+1.06%)
Nov 03, 2006	27.12	27.27	26.26	26.53	5,915,305	-0.78(-2.86%)
Nov 02, 2006	27.81	27.94	27.10	27.31	7,043,329	-0.92(-3.26%)
Nov 01, 2006	28.95	28.95	28.18	28.23	3,256,269	-0.78(-2.69%)
Oct 31, 2006	29.19	29.20	28.81	29.01	2,250,402	-0.05(-0.18%)
Oct 30, 2006	28.98	29.12	28.75	29.07	2,202,216	+0.14(+0.48%)
Oct 27, 2006	28.98	29.06	28.83	28.93	1,816,546	-0.15(-0.51%)
Oct 26, 2006	29.09	29.17	28.91	29.08	1,839,133	+0.12(+0.42%)
Oct 25, 2006	28.84	29.01	28.66	28.95	1,618,723	+0.21(+0.74%)
Oct 24, 2006	28.85	28.94	28.71	28.74	1,895,224	-0.12(-0.42%)
Oct 23, 2006	28.46	28.91	28.41	28.86	2,120,151	+0.31(+1.10%)
Oct 20, 2006	28.46	28.64	28.18	28.55	2,242,685	+0.20(+0.69%)
Oct 19, 2006	28.61	28.68	28.29	28.35	2,063,307	-0.25(-0.87%)
Oct 18, 2006	28.63	28.70	28.43	28.60	2,990,685	+0.24(+0.86%)
Oct 17, 2006	28.39	28.46	28.23	28.36	2,386,299	-0.08(-0.28%)
Oct 16, 2006	28.34	28.47	28.21	28.44	1,627,570	+0.25(+0.89%)
Oct 13, 2006	27.79	28.26	27.74	28.19	3,879,854	+0.40(+1.43%)
Oct 12, 2006	27.74	27.86	27.53	27.79	1,783,607	+0.20(+0.73%)
Oct 11, 2006	27.47	27.84	27.47	27.59	1,835,933	-0.01(-0.02%)
Oct 10, 2006	27.61	27.82	27.22	27.59	2,069,519	-0.02(-0.06%)
Oct 09, 2006	27.44	27.61	27.16	27.61	1,646,015	+0.18(+0.66%)
Oct 06, 2006	27.65	27.72	27.33	27.43	2,302,163	-0.33(-1.21%)
Oct 05, 2006	27.36	27.80	27.35	27.76	2,022,839	+0.32(+1.18%)
Oct 04, 2006	27.28	27.46	27.21	27.44	3,401,578	+0.25(+0.92%)
Oct 03, 2006	26.94	27.28	26.94	27.19	3,107,008	+0.25(+0.93%)

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.