Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	27.96	28.11	27.78	27.84	990,795	-0.19(-0.70%)
Dec 28, 2006	27.93	28.11	27.78	28.03	678,888	-0.01(-0.03%)
Dec 27, 2006	28.11	28.25	27.92	28.04	558,872	+0.05(+0.19%)
Dec 26, 2006	27.78	28.06	27.78	27.99	589,143	+0.11(+0.40%)
Dec 22, 2006	27.99	28.17	27.77	27.87	685,289	-0.11(-0.40%)
Dec 21, 2006	27.90	28.23	27.87	27.99	689,023	+0.16(+0.59%)
Dec 20, 2006	28.05	28.25	27.81	27.82	934,921	-0.10(-0.35%)
Dec 19, 2006	27.67	28.04	27.45	27.92	784,502	+0.14(+0.51%)
Dec 18, 2006	28.12	28.14	27.70	27.78	874,647	-0.36(-1.28%)
Dec 15, 2006	28.42	28.47	27.88	28.14	1,313,637	-0.33(-1.16%)
Dec 14, 2006	28.29	28.76	28.20	28.47	717,826	+0.30(+1.07%)
Dec 13, 2006	28.09	28.36	28.05	28.17	1,272,299	+0.17(+0.62%)
Dec 12, 2006	28.26	28.44	27.93	27.99	862,912	-0.40(-1.43%)
Dec 11, 2006	28.09	28.44	27.89	28.40	989,328	+0.31(+1.09%)
Dec 08, 2006	28.42	28.53	27.99	28.09	1,452,989	-0.41(-1.42%)
Dec 07, 2006	28.47	28.76	28.34	28.50	1,312,971	+0.08(+0.26%)
Dec 06, 2006	28.23	28.56	28.00	28.42	1,254,296	+0.13(+0.48%)
Dec 05, 2006	28.72	28.72	27.57	28.29	2,139,478	-0.51(-1.77%)
Dec 04, 2006	28.33	28.89	28.31	28.80	1,034,668	+0.52(+1.83%)
Dec 01, 2006	28.40	29.15	28.02	28.28	1,378,712	-0.66(-2.28%)
Nov 30, 2006	28.83	29.25	28.64	28.94	1,901,981	+0.21(+0.73%)
Nov 29, 2006	28.48	28.80	28.41	28.73	819,440	+0.26(+0.92%)
Nov 28, 2006	28.37	28.61	28.06	28.47	1,865,976	+0.09(+0.32%)
Nov 27, 2006	29.07	29.13	28.33	28.38	1,583,139	-0.88(-3.02%)
Nov 24, 2006	29.28	29.37	28.88	29.26	348,045	-0.20(-0.69%)
Nov 22, 2006	29.13	29.62	29.04	29.46	1,145,615	+0.32(+1.11%)
Nov 21, 2006	29.02	29.23	28.93	29.14	993,596	+0.13(+0.44%)
Nov 20, 2006	28.91	29.10	28.66	29.01	1,423,518	-0.11(-0.39%)
Nov 17, 2006	28.68	29.15	28.68	29.13	1,170,952	+0.31(+1.07%)
Nov 16, 2006	29.05	29.06	28.49	28.82	1,259,497	-0.13(-0.44%)
Nov 15, 2006	28.17	28.97	28.14	28.95	1,280,300	+0.77(+2.74%)
Nov 14, 2006	27.93	28.20	27.54	28.17	1,910,382	+0.22(+0.80%)
Nov 13, 2006	27.74	28.08	27.64	27.95	1,914,649	+0.21(+0.76%)
Nov 10, 2006	27.78	27.87	27.54	27.74	787,435	+0.03(+0.11%)
Nov 09, 2006	28.00	28.14	27.63	27.71	1,146,416	-0.26(-0.94%)
Nov 08, 2006	27.60	28.12	27.52	27.97	1,255,230	+0.02(+0.05%)
Nov 07, 2006	27.35	28.05	27.35	27.96	1,262,031	+0.55(+2.03%)
Nov 06, 2006	27.37	27.51	27.15	27.40	1,006,931	+0.07(+0.27%)
Nov 03, 2006	27.37	27.58	27.06	27.33	1,875,977	+0.02(+0.08%)
Nov 02, 2006	26.89	27.49	26.89	27.30	1,614,610	+0.39(+1.45%)
Nov 01, 2006	27.60	27.79	26.91	26.91	1,805,701	-0.49(-1.81%)
Oct 31, 2006	27.95	28.13	27.33	27.41	1,527,399	-0.62(-2.22%)
Oct 30, 2006	27.59	28.12	27.51	28.03	1,265,898	+0.50(+1.82%)
Oct 27, 2006	27.84	28.04	27.48	27.53	782,501	-0.56(-2.00%)
Oct 26, 2006	28.14	28.29	27.65	28.09	962,258	+0.01(+0.03%)
Oct 25, 2006	27.51	28.32	27.51	28.08	1,544,867	+0.57(+2.07%)
Oct 24, 2006	27.87	27.98	26.92	27.51	1,722,757	-0.07(-0.24%)
Oct 23, 2006	26.24	27.67	26.24	27.58	1,804,635	+1.14(+4.31%)
Oct 20, 2006	27.30	27.33	26.13	26.44	2,913,446	-0.72(-2.65%)
Oct 19, 2006	27.29	27.34	27.03	27.16	1,416,984	-0.14(-0.52%)
Oct 18, 2006	27.39	27.60	27.03	27.30	1,747,294	-0.02(-0.08%)
Oct 17, 2006	27.33	27.63	27.15	27.33	2,398,312	+0.29(+1.08%)
Oct 16, 2006	26.37	27.06	26.36	27.03	2,294,432	+0.68(+2.59%)
Oct 13, 2006	26.31	26.62	26.16	26.35	994,396	+0.01(+0.03%)
Oct 12, 2006	25.83	26.40	25.69	26.34	1,596,207	+0.70(+2.72%)
Oct 11, 2006	25.59	25.78	25.36	25.65	1,284,967	+0.13(+0.53%)
Oct 10, 2006	25.66	25.71	25.29	25.51	1,486,993	-0.28(-1.10%)
Oct 09, 2006	25.56	25.82	25.35	25.80	814,639	+0.25(+0.97%)
Oct 06, 2006	25.86	25.93	25.38	25.55	1,371,512	-0.43(-1.65%)
Oct 05, 2006	25.80	26.03	25.61	25.98	1,461,390	+0.14(+0.55%)
Oct 04, 2006	25.03	25.88	25.01	25.83	2,000,260	+0.81(+3.24%)
Oct 03, 2006	25.32	25.32	24.88	25.02	2,196,152	-0.33(-1.30%)

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.