Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	29.94	30.16	29.94	30.16	157,120	+0.07(+0.22%)
Dec 28, 2006	30.20	30.24	30.02	30.09	165,829	-0.03(-0.09%)
Dec 27, 2006	29.89	30.18	29.88	30.12	207,953	+0.26(+0.87%)
Dec 26, 2006	29.76	29.93	29.76	29.86	295,755	+0.07(+0.23%)
Dec 22, 2006	30.00	30.04	29.63	29.79	415,372	-0.24(-0.81%)
Dec 21, 2006	30.04	30.12	29.95	30.03	422,660	-0.10(-0.33%)
Dec 20, 2006	30.31	30.36	30.10	30.13	286,690	-0.35(-1.14%)
Dec 19, 2006	30.24	30.52	30.18	30.48	420,704	+0.11(+0.35%)
Dec 18, 2006	30.56	30.64	30.28	30.38	275,137	-0.12(-0.39%)
Dec 15, 2006	30.73	30.73	30.43	30.49	295,577	-0.31(-1.00%)
Dec 14, 2006	30.70	30.80	30.61	30.80	298,421	-0.01(-0.04%)
Dec 13, 2006	30.76	30.82	30.67	30.82	200,665	+0.26(+0.87%)
Dec 12, 2006	30.52	30.65	30.35	30.55	229,992	-0.03(-0.11%)
Dec 11, 2006	30.36	30.62	30.33	30.58	252,742	+0.32(+1.04%)
Dec 08, 2006	30.32	30.43	30.21	30.27	400,620	-0.02(-0.06%)
Dec 07, 2006	30.54	30.54	30.27	30.29	279,936	+0.14(+0.45%)
Dec 06, 2006	30.27	30.33	30.13	30.15	232,125	-0.20(-0.67%)
Dec 05, 2006	30.13	30.38	30.03	30.35	640,033	+0.41(+1.35%)
Dec 04, 2006	29.59	30.03	29.57	29.95	663,139	+0.38(+1.29%)
Dec 01, 2006	29.57	29.90	29.37	29.57	2,368,531	-0.36(-1.20%)
Nov 30, 2006	29.93	29.99	29.73	29.93	186,802	+0.09(+0.30%)
Nov 29, 2006	29.76	29.89	29.68	29.84	384,801	+0.38(+1.30%)
Nov 28, 2006	29.20	29.45	29.18	29.45	330,591	+0.24(+0.81%)
Nov 27, 2006	29.72	29.72	29.19	29.22	692,999	-0.71(-2.37%)
Nov 24, 2006	30.02	30.10	29.88	29.93	764,271	-0.20(-0.67%)
Nov 22, 2006	30.15	30.16	30.02	30.13	245,988	+0.34(+1.13%)
Nov 21, 2006	29.72	29.81	29.65	29.79	260,385	+0.11(+0.38%)
Nov 20, 2006	29.57	29.75	29.48	29.68	254,164	+0.01(+0.02%)
Nov 17, 2006	29.41	29.68	29.31	29.67	202,620	+0.07(+0.25%)
Nov 16, 2006	29.63	29.65	29.54	29.60	193,200	-0.03(-0.09%)
Nov 15, 2006	29.46	29.63	29.41	29.63	308,197	+0.04(+0.13%)
Nov 14, 2006	29.55	29.61	29.29	29.59	351,209	+0.29(+0.98%)
Nov 13, 2006	29.32	29.40	29.28	29.30	387,290	+0.01(+0.02%)
Nov 10, 2006	29.32	29.37	29.23	29.30	281,358	-0.02(-0.06%)
Nov 09, 2006	29.30	29.45	29.24	29.31	309,441	+0.07(+0.23%)
Nov 08, 2006	29.08	29.29	29.02	29.25	360,629	+0.17(+0.58%)
Nov 07, 2006	29.09	29.24	29.01	29.08	667,049	+0.16(+0.56%)
Nov 06, 2006	28.68	28.92	28.64	28.91	395,643	+0.47(+1.64%)
Nov 03, 2006	28.53	28.59	28.37	28.45	637,722	-0.01(-0.04%)
Nov 02, 2006	28.34	28.51	28.30	28.46	192,489	+0.13(+0.46%)
Nov 01, 2006	28.70	28.75	28.33	28.33	322,060	-0.10(-0.36%)
Oct 31, 2006	28.33	28.54	28.33	28.43	201,732	+0.11(+0.40%)
Oct 30, 2006	28.23	28.33	28.13	28.32	144,500	+0.07(+0.26%)
Oct 27, 2006	28.40	28.42	28.19	28.24	178,804	+0.02(+0.06%)
Oct 26, 2006	28.13	28.23	27.99	28.23	350,143	+0.26(+0.95%)
Oct 25, 2006	27.80	28.00	27.79	27.96	138,990	+0.29(+1.06%)
Oct 24, 2006	27.58	27.70	27.54	27.67	205,997	-0.02(-0.06%)
Oct 23, 2006	27.48	27.77	27.48	27.69	662,428	-0.04(-0.14%)
Oct 20, 2006	27.56	27.75	27.46	27.73	205,109	+0.22(+0.80%)
Oct 19, 2006	27.29	27.59	27.29	27.51	288,823	+0.42(+1.54%)
Oct 18, 2006	27.10	27.17	27.02	27.09	180,403	+0.10(+0.35%)
Oct 17, 2006	27.01	27.03	26.80	26.99	318,861	-0.35(-1.28%)
Oct 16, 2006	27.24	27.39	27.18	27.34	533,746	-0.02(-0.08%)
Oct 13, 2006	27.23	27.39	27.16	27.37	224,660	+0.06(+0.21%)
Oct 12, 2006	27.07	27.32	27.07	27.31	485,401	+0.41(+1.51%)
Oct 11, 2006	26.75	27.04	26.75	26.90	1,143,030	+0.04(+0.15%)
Oct 10, 2006	26.87	26.93	26.67	26.87	474,914	-0.08(-0.29%)
Oct 09, 2006	26.78	26.97	26.75	26.94	432,435	+0.07(+0.27%)
Oct 06, 2006	26.81	26.88	26.63	26.87	332,013	-0.12(-0.46%)
Oct 05, 2006	26.95	27.04	26.83	26.99	533,390	+0.02(+0.08%)
Oct 04, 2006	26.67	26.97	26.56	26.97	734,945	+0.41(+1.52%)
Oct 03, 2006	26.47	26.75	26.34	26.57	1,545,784	+0.00(+0.00%)

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.