Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	28.09	28.34	27.62	27.66	352,924	-0.45(-1.61%)
Dec 28, 2006	28.40	28.61	28.11	28.11	281,527	-0.30(-1.04%)
Dec 27, 2006	28.12	28.56	28.12	28.41	277,917	+0.23(+0.80%)
Dec 26, 2006	27.81	28.39	27.81	28.18	291,572	+0.54(+1.95%)
Dec 22, 2006	27.65	27.86	27.44	27.64	212,814	-0.08(-0.28%)
Dec 21, 2006	28.10	28.26	27.46	27.72	348,923	-0.12(-0.44%)
Dec 20, 2006	27.63	28.48	27.63	27.84	535,975	+0.30(+1.10%)
Dec 19, 2006	27.63	27.73	27.20	27.54	333,930	-0.19(-0.69%)
Dec 18, 2006	28.42	28.58	27.72	27.73	461,794	-0.64(-2.27%)
Dec 15, 2006	27.62	28.61	27.42	28.37	1,305,601	+0.75(+2.71%)
Dec 14, 2006	27.04	27.79	26.99	27.62	594,405	+0.59(+2.19%)
Dec 13, 2006	27.41	27.44	26.89	27.03	390,111	-0.11(-0.42%)
Dec 12, 2006	27.42	27.56	27.02	27.15	472,171	-0.32(-1.17%)
Dec 11, 2006	27.34	27.79	27.31	27.47	208,650	+0.05(+0.19%)
Dec 08, 2006	27.34	27.74	27.20	27.41	281,953	+0.03(+0.13%)
Dec 07, 2006	27.94	27.94	27.35	27.38	410,545	-0.37(-1.35%)
Dec 06, 2006	27.44	27.99	27.33	27.75	546,374	+0.22(+0.79%)
Dec 05, 2006	28.02	28.28	27.43	27.54	677,222	-0.46(-1.65%)
Dec 04, 2006	27.84	28.35	27.67	28.00	480,542	+0.11(+0.41%)
Dec 01, 2006	27.82	28.00	27.44	27.88	508,245	-0.10(-0.37%)
Nov 30, 2006	28.17	28.26	27.59	27.99	679,911	-0.34(-1.20%)
Nov 29, 2006	27.75	28.41	27.59	28.33	637,206	+0.27(+0.96%)
Nov 28, 2006	27.87	28.35	27.64	28.06	629,215	+0.04(+0.16%)
Nov 27, 2006	29.15	29.21	27.95	28.01	554,343	-1.12(-3.85%)
Nov 24, 2006	29.01	29.47	28.89	29.14	117,633	-0.14(-0.47%)
Nov 22, 2006	29.49	29.49	28.94	29.27	276,995	-0.12(-0.41%)
Nov 21, 2006	29.38	29.58	29.23	29.40	677,313	+0.03(+0.09%)
Nov 20, 2006	29.02	29.54	28.96	29.37	884,019	+0.70(+2.42%)
Nov 17, 2006	28.86	29.01	28.35	28.67	457,219	-0.23(-0.81%)
Nov 16, 2006	28.72	28.93	28.43	28.91	607,803	+0.30(+1.06%)
Nov 15, 2006	28.92	29.02	28.50	28.61	658,693	-0.63(-2.14%)
Nov 14, 2006	28.48	29.27	28.42	29.23	932,074	+0.73(+2.56%)
Nov 13, 2006	27.92	28.50	27.85	28.50	529,529	+0.48(+1.71%)
Nov 10, 2006	27.95	28.06	27.31	28.02	646,545	-0.04(-0.15%)
Nov 09, 2006	28.20	28.40	28.00	28.07	816,420	-0.07(-0.25%)
Nov 08, 2006	27.37	28.37	27.32	28.14	834,559	+0.48(+1.73%)
Nov 07, 2006	27.48	28.17	27.42	27.66	759,303	+0.17(+0.63%)
Nov 06, 2006	26.98	27.68	26.81	27.48	544,655	+0.54(+2.00%)
Nov 03, 2006	26.98	27.30	26.76	26.95	624,533	-0.05(-0.19%)
Nov 02, 2006	26.83	27.21	26.55	27.00	440,043	+0.10(+0.36%)
Nov 01, 2006	28.02	28.02	26.84	26.90	585,783	-0.85(-3.07%)
Oct 31, 2006	27.39	27.92	27.28	27.75	788,574	+0.30(+1.08%)
Oct 30, 2006	26.95	27.62	26.95	27.46	1,111,607	+0.33(+1.22%)
Oct 27, 2006	26.63	27.80	26.63	27.13	1,279,738	+0.31(+1.17%)
Oct 26, 2006	26.99	27.25	26.05	26.82	2,893,853	+1.27(+4.97%)
Oct 25, 2006	24.57	25.55	24.56	25.55	715,935	+0.88(+3.56%)
Oct 24, 2006	25.02	25.11	24.55	24.67	414,893	-0.43(-1.70%)
Oct 23, 2006	25.20	25.76	25.05	25.09	705,282	-0.22(-0.86%)
Oct 20, 2006	25.29	25.37	25.10	25.31	559,758	+0.17(+0.69%)
Oct 19, 2006	24.34	25.17	24.13	25.14	537,431	+0.72(+2.95%)
Oct 18, 2006	24.72	24.73	24.15	24.42	419,116	-0.05(-0.21%)
Oct 17, 2006	24.70	24.85	24.30	24.47	952,681	-0.48(-1.92%)
Oct 16, 2006	24.55	25.03	24.40	24.95	324,941	+0.43(+1.77%)
Oct 13, 2006	24.33	25.03	24.22	24.51	494,459	+0.23(+0.93%)
Oct 12, 2006	23.37	24.33	23.30	24.29	705,305	+1.12(+4.84%)
Oct 11, 2006	23.30	23.43	22.84	23.17	522,038	-0.14(-0.60%)
Oct 10, 2006	23.14	23.50	22.89	23.30	378,901	+0.08(+0.34%)
Oct 09, 2006	23.24	23.29	23.01	23.23	633,165	-0.06(-0.26%)
Oct 06, 2006	23.80	23.98	23.29	23.29	592,427	-0.69(-2.86%)
Oct 05, 2006	23.70	24.04	23.50	23.97	461,059	+0.19(+0.80%)
Oct 04, 2006	22.99	23.83	22.85	23.78	639,953	+0.73(+3.17%)
Oct 03, 2006	23.12	23.29	22.91	23.05	423,700	-0.04(-0.19%)

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.