Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	28.50	28.82	28.45	28.70	349,842	+0.18(+0.63%)
Dec 28, 2006	28.70	28.89	28.42	28.52	302,653	-0.29(-1.01%)
Dec 27, 2006	28.83	28.92	28.52	28.81	272,624	+0.20(+0.70%)
Dec 26, 2006	28.49	28.71	28.31	28.61	205,333	+0.09(+0.33%)
Dec 22, 2006	28.52	28.66	28.36	28.52	206,082	-0.05(-0.19%)
Dec 21, 2006	29.05	29.11	28.50	28.57	554,003	-0.48(-1.65%)
Dec 20, 2006	28.87	29.13	28.86	29.05	310,351	+0.10(+0.35%)
Dec 19, 2006	28.87	29.13	28.72	28.95	641,266	-0.03(-0.10%)
Dec 18, 2006	29.12	29.75	28.33	28.98	1,475,425	-0.06(-0.21%)
Dec 15, 2006	29.17	29.30	28.96	29.04	490,418	-0.08(-0.27%)
Dec 14, 2006	28.73	29.30	28.73	29.12	669,940	+0.21(+0.73%)
Dec 13, 2006	28.98	29.19	28.70	28.91	472,009	+0.01(+0.03%)
Dec 12, 2006	29.17	29.45	28.65	28.90	886,425	-0.37(-1.26%)
Dec 11, 2006	29.36	29.43	28.68	29.27	1,699,411	+0.01(+0.03%)
Dec 08, 2006	28.56	29.41	28.56	29.26	887,180	+0.47(+1.63%)
Dec 07, 2006	28.90	29.11	28.71	28.79	618,637	-0.25(-0.86%)
Dec 06, 2006	29.15	29.15	28.82	29.04	565,153	+0.05(+0.17%)
Dec 05, 2006	29.10	29.17	28.74	28.99	725,152	-0.03(-0.10%)
Dec 04, 2006	27.99	29.10	27.99	29.02	793,926	+0.90(+3.20%)
Dec 01, 2006	28.16	28.28	27.75	28.12	837,682	-0.12(-0.42%)
Nov 30, 2006	28.13	28.39	27.96	28.24	647,700	-0.02(-0.07%)
Nov 29, 2006	28.08	28.38	27.80	28.26	448,035	+0.20(+0.71%)
Nov 28, 2006	28.08	28.32	27.57	28.06	1,605,472	-0.25(-0.88%)
Nov 27, 2006	28.91	28.91	28.03	28.31	1,259,638	-0.45(-1.56%)
Nov 24, 2006	28.60	28.89	28.06	28.76	196,970	-0.04(-0.14%)
Nov 22, 2006	28.55	28.81	28.32	28.80	643,286	+0.18(+0.63%)
Nov 21, 2006	28.10	28.75	27.53	28.62	1,185,737	+0.33(+1.17%)
Nov 20, 2006	28.30	28.41	28.02	28.29	352,968	-0.03(-0.11%)
Nov 17, 2006	28.90	28.90	27.98	28.32	815,551	-0.56(-1.94%)
Nov 16, 2006	28.89	29.19	28.67	28.88	845,911	-0.02(-0.07%)
Nov 15, 2006	29.29	29.67	28.84	28.90	1,803,933	-0.45(-1.53%)
Nov 14, 2006	29.49	29.54	28.98	29.35	770,861	+0.01(+0.03%)
Nov 13, 2006	28.50	29.73	28.39	29.34	1,527,120	+0.89(+3.13%)
Nov 10, 2006	28.00	28.50	27.79	28.45	630,010	+0.35(+1.25%)
Nov 09, 2006	27.93	28.19	27.78	28.10	803,668	+0.20(+0.72%)
Nov 08, 2006	27.68	28.02	27.52	27.90	600,343	-0.06(-0.21%)
Nov 07, 2006	27.61	28.00	27.53	27.96	1,065,558	+0.06(+0.22%)
Nov 06, 2006	27.42	28.41	27.40	27.90	1,941,835	+0.02(+0.07%)
Nov 03, 2006	28.44	28.73	27.00	27.88	5,296,070	+1.20(+4.48%)
Nov 02, 2006	25.64	26.91	25.64	26.68	1,438,847	+0.85(+3.31%)
Nov 01, 2006	25.70	26.09	25.63	25.83	486,190	+0.12(+0.47%)
Oct 31, 2006	26.20	26.20	25.39	25.71	433,084	-0.11(-0.43%)
Oct 30, 2006	26.26	26.32	25.68	25.82	452,252	-0.43(-1.64%)
Oct 27, 2006	26.33	26.84	25.88	26.25	659,094	+0.02(+0.08%)
Oct 26, 2006	25.50	26.27	25.49	26.23	682,264	+0.75(+2.94%)
Oct 25, 2006	24.75	25.49	24.65	25.48	818,230	+0.70(+2.82%)
Oct 24, 2006	24.60	24.80	24.57	24.78	366,377	+0.29(+1.16%)
Oct 23, 2006	24.88	24.99	24.20	24.50	624,596	-0.52(-2.06%)
Oct 20, 2006	25.00	25.30	24.90	25.01	330,260	+0.13(+0.52%)
Oct 19, 2006	24.85	25.13	24.72	24.88	168,495	+0.06(+0.26%)
Oct 18, 2006	24.96	25.13	24.76	24.82	280,529	-0.16(-0.66%)
Oct 17, 2006	25.31	25.42	24.83	24.98	472,379	-0.39(-1.54%)
Oct 16, 2006	25.27	25.64	25.27	25.37	390,344	-0.01(-0.04%)
Oct 13, 2006	25.38	25.68	25.15	25.38	252,287	+0.06(+0.24%)
Oct 12, 2006	25.15	25.38	25.00	25.32	427,907	+0.38(+1.52%)
Oct 11, 2006	25.32	25.36	24.72	24.94	618,586	-0.34(-1.34%)
Oct 10, 2006	24.80	25.31	24.80	25.28	328,485	+0.35(+1.40%)
Oct 09, 2006	25.05	25.24	24.80	24.93	278,975	-0.11(-0.44%)
Oct 06, 2006	25.00	25.17	24.83	25.04	225,975	-0.13(-0.52%)
Oct 05, 2006	25.09	25.26	24.96	25.17	275,831	+0.00(+0.00%)
Oct 04, 2006	24.82	25.24	24.77	25.17	606,297	+0.22(+0.88%)
Oct 03, 2006	25.09	25.43	24.82	24.95	338,847	-0.13(-0.52%)

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.