Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	27.48	28.02	27.48	27.56	119,150	-0.46(-1.63%)
Dec 28, 2006	28.10	28.18	27.93	28.02	58,407	+0.14(+0.50%)
Dec 27, 2006	27.85	27.93	27.59	27.88	52,297	+0.06(+0.22%)
Dec 26, 2006	26.85	27.93	26.75	27.82	29,832	+1.10(+4.12%)
Dec 22, 2006	26.71	26.71	26.45	26.71	12,580	+0.01(+0.02%)
Dec 21, 2006	26.71	26.80	26.49	26.71	30,012	-0.58(-2.14%)
Dec 20, 2006	26.99	27.29	26.99	27.29	21,925	-0.01(-0.02%)
Dec 19, 2006	26.85	27.32	26.77	27.30	14,377	+0.03(+0.12%)
Dec 18, 2006	27.32	27.40	27.06	27.27	21,565	-0.27(-0.97%)
Dec 15, 2006	27.80	27.80	27.32	27.53	14,197	-0.52(-1.86%)
Dec 14, 2006	27.38	28.17	27.38	28.06	25,339	+0.73(+2.69%)
Dec 13, 2006	27.70	27.70	27.17	27.32	26,777	-0.38(-1.37%)
Dec 12, 2006	27.82	27.82	27.49	27.70	28,574	-0.13(-0.48%)
Dec 11, 2006	27.68	28.01	27.58	27.83	25,878	+0.07(+0.24%)
Dec 08, 2006	27.88	27.88	27.38	27.77	17,252	-0.04(-0.16%)
Dec 07, 2006	27.78	27.82	27.57	27.81	21,206	-0.43(-1.52%)
Dec 06, 2006	28.27	28.44	27.99	28.24	29,652	-0.24(-0.86%)
Dec 05, 2006	27.83	28.62	27.83	28.48	76,917	+1.12(+4.09%)
Dec 04, 2006	27.12	27.39	27.12	27.37	40,974	+0.66(+2.46%)
Dec 01, 2006	26.43	26.71	26.43	26.71	43,490	+0.31(+1.16%)
Nov 30, 2006	25.96	26.40	25.96	26.40	25,699	+0.56(+2.17%)
Nov 29, 2006	25.60	25.90	25.58	25.84	48,702	+0.82(+3.27%)
Nov 28, 2006	24.90	25.04	24.61	25.02	36,661	-1.13(-4.32%)
Nov 27, 2006	26.35	26.35	25.71	26.15	37,740	-0.55(-2.06%)
Nov 24, 2006	26.43	26.83	26.43	26.70	25,699	+0.94(+3.65%)
Nov 22, 2006	25.60	25.89	25.60	25.76	27,316	+0.24(+0.96%)
Nov 21, 2006	25.37	25.55	25.37	25.52	25,160	+0.16(+0.61%)
Nov 20, 2006	25.15	25.45	25.15	25.36	24,800	+0.46(+1.85%)
Nov 17, 2006	24.79	24.90	24.71	24.90	16,713	+0.28(+1.13%)
Nov 16, 2006	24.62	24.79	24.59	24.62	44,209	+0.04(+0.16%)
Nov 15, 2006	24.49	24.62	24.45	24.58	18,151	+0.04(+0.18%)
Nov 14, 2006	24.37	24.57	24.32	24.54	21,565	+0.04(+0.18%)
Nov 13, 2006	24.15	24.56	24.02	24.49	38,458	+0.52(+2.18%)
Nov 10, 2006	24.21	24.29	23.81	23.97	33,067	-0.53(-2.16%)
Nov 09, 2006	24.43	24.73	24.43	24.50	50,140	+1.16(+4.98%)
Nov 08, 2006	23.12	23.34	22.99	23.34	16,893	+0.04(+0.19%)
Nov 07, 2006	23.23	23.60	23.23	23.29	31,629	-0.14(-0.59%)
Nov 06, 2006	23.28	23.59	23.28	23.43	24,620	+0.29(+1.25%)
Nov 03, 2006	23.09	23.19	22.95	23.14	13,478	-0.56(-2.37%)
Nov 02, 2006	23.37	23.75	23.37	23.70	16,354	+0.27(+1.16%)
Nov 01, 2006	23.65	23.70	23.43	23.43	18,330	-0.31(-1.29%)
Oct 31, 2006	23.79	23.89	23.60	23.74	34,325	-0.04(-0.16%)
Oct 30, 2006	23.30	23.85	23.09	23.78	103,515	+0.47(+2.01%)
Oct 27, 2006	23.43	23.48	23.20	23.31	30,371	-0.71(-2.96%)
Oct 26, 2006	24.40	24.40	23.93	24.02	30,012	-0.68(-2.77%)
Oct 25, 2006	24.62	24.78	24.54	24.71	18,690	+0.12(+0.48%)
Oct 24, 2006	24.13	24.74	24.12	24.59	22,284	+0.47(+1.94%)
Oct 23, 2006	24.15	24.24	23.98	24.12	11,501	+0.04(+0.19%)
Oct 20, 2006	24.01	24.08	23.82	24.08	5,391	+0.06(+0.23%)
Oct 19, 2006	23.78	24.19	23.75	24.02	24,800	+0.32(+1.34%)
Oct 18, 2006	23.90	24.11	23.65	23.70	31,450	-0.19(-0.82%)
Oct 17, 2006	23.82	24.04	23.72	23.90	27,676	-0.36(-1.49%)
Oct 16, 2006	23.82	24.48	23.82	24.26	40,795	+0.85(+3.64%)
Oct 13, 2006	23.43	23.64	23.31	23.41	28,934	-0.28(-1.20%)
Oct 12, 2006	23.29	23.70	23.29	23.69	37,740	+0.47(+2.01%)
Oct 11, 2006	23.38	23.38	23.18	23.23	9,524	-0.15(-0.64%)
Oct 10, 2006	23.10	23.62	23.05	23.38	24,620	+0.27(+1.18%)
Oct 09, 2006	22.73	23.26	22.73	23.10	35,044	-0.37(-1.59%)
Oct 06, 2006	23.11	23.49	23.10	23.48	29,832	+0.09(+0.38%)
Oct 05, 2006	23.37	23.56	23.16	23.39	80,512	-0.83(-3.42%)
Oct 04, 2006	24.45	24.48	23.95	24.22	98,304	-1.48(-5.76%)
Oct 03, 2006	25.82	25.83	25.14	25.70	63,619	-1.88(-6.80%)

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.