Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	28.38	28.54	28.35	28.41	3,065,559	-0.04(-0.15%)
Dec 28, 2006	28.43	28.51	28.33	28.46	3,686,181	-0.05(-0.19%)
Dec 27, 2006	28.49	28.56	28.38	28.51	4,935,218	+0.28(+0.97%)
Dec 26, 2006	28.35	28.35	28.07	28.24	3,082,799	+0.06(+0.23%)
Dec 22, 2006	28.50	28.50	28.12	28.17	4,447,080	-0.16(-0.57%)
Dec 21, 2006	28.17	28.34	28.03	28.33	7,006,082	+0.00(+0.00%)
Dec 20, 2006	28.56	28.62	28.33	28.33	6,813,850	-0.42(-1.44%)
Dec 19, 2006	28.46	28.90	28.41	28.75	6,894,852	+0.48(+1.71%)
Dec 18, 2006	28.68	28.74	28.26	28.27	8,866,295	-0.48(-1.66%)
Dec 15, 2006	28.90	28.93	28.64	28.74	5,028,972	-0.08(-0.26%)
Dec 14, 2006	28.68	28.87	28.66	28.82	12,124,559	-0.22(-0.77%)
Dec 13, 2006	28.84	29.08	28.78	29.04	6,417,814	+0.14(+0.50%)
Dec 12, 2006	28.95	29.06	28.74	28.90	6,084,596	-0.02(-0.07%)
Dec 11, 2006	28.74	29.10	28.73	28.92	4,847,367	-0.08(-0.29%)
Dec 08, 2006	29.02	29.17	28.91	29.01	8,655,170	+0.14(+0.48%)
Dec 07, 2006	28.83	29.01	28.67	28.87	7,691,884	+0.09(+0.31%)
Dec 06, 2006	28.86	29.12	28.69	28.78	10,623,779	-0.28(-0.96%)
Dec 05, 2006	28.92	29.12	28.79	29.06	9,207,306	+0.45(+1.57%)
Dec 04, 2006	28.65	28.70	28.46	28.61	6,234,320	-0.15(-0.53%)
Dec 01, 2006	28.57	28.82	28.42	28.76	8,261,732	-0.07(-0.23%)
Nov 30, 2006	28.82	28.88	28.63	28.83	7,974,564	+0.00(+0.01%)
Nov 29, 2006	28.52	28.92	28.42	28.82	8,776,083	+0.30(+1.07%)
Nov 28, 2006	28.24	28.53	28.22	28.52	6,312,016	+0.39(+1.40%)
Nov 27, 2006	28.21	28.30	28.01	28.13	6,899,339	-0.03(-0.12%)
Nov 24, 2006	27.95	28.21	27.84	28.16	4,340,573	-0.05(-0.17%)
Nov 22, 2006	28.35	28.43	28.07	28.21	5,550,880	-0.17(-0.60%)
Nov 21, 2006	28.22	28.40	28.15	28.38	6,407,660	+0.33(+1.18%)
Nov 20, 2006	27.95	28.27	27.95	28.04	6,379,084	-0.06(-0.23%)
Nov 17, 2006	27.95	28.16	27.93	28.11	11,627,211	-0.10(-0.36%)
Nov 16, 2006	28.82	28.96	28.16	28.21	8,731,449	-0.43(-1.51%)
Nov 15, 2006	28.38	28.69	28.31	28.64	9,243,202	+0.00(+0.01%)
Nov 14, 2006	28.53	28.65	28.30	28.64	8,432,710	+0.21(+0.74%)
Nov 13, 2006	28.41	28.62	28.32	28.43	9,500,141	-0.55(-1.91%)
Nov 10, 2006	29.26	29.26	28.83	28.98	5,337,866	+0.02(+0.06%)
Nov 09, 2006	28.96	29.17	28.85	28.96	7,476,036	-0.16(-0.54%)
Nov 08, 2006	28.62	29.16	28.60	29.12	7,948,823	+0.28(+0.95%)
Nov 07, 2006	29.18	29.21	28.79	28.85	7,042,451	-0.08(-0.28%)
Nov 06, 2006	28.76	28.99	28.67	28.93	5,834,742	+0.41(+1.43%)
Nov 03, 2006	28.35	28.58	28.29	28.52	8,859,210	+0.04(+0.15%)
Nov 02, 2006	28.34	28.58	28.32	28.48	5,965,100	+0.02(+0.07%)
Nov 01, 2006	28.59	28.71	28.33	28.46	9,682,455	+0.04(+0.15%)
Oct 31, 2006	28.20	29.12	28.00	28.41	7,817,047	+0.01(+0.03%)
Oct 30, 2006	28.68	28.70	28.33	28.40	8,091,226	-0.41(-1.44%)
Oct 27, 2006	29.06	29.09	28.75	28.82	5,971,713	-0.17(-0.57%)
Oct 26, 2006	29.41	29.43	28.76	28.98	10,956,288	-0.33(-1.11%)
Oct 25, 2006	28.87	29.39	28.86	29.31	8,171,756	+0.39(+1.35%)
Oct 24, 2006	28.74	29.04	28.71	28.92	8,611,481	+0.19(+0.65%)
Oct 23, 2006	28.19	28.79	28.18	28.74	7,529,880	+0.03(+0.09%)
Oct 20, 2006	28.96	28.96	28.60	28.71	6,073,497	-0.12(-0.41%)
Oct 19, 2006	28.36	28.85	28.36	28.83	8,096,421	+0.65(+2.30%)
Oct 18, 2006	28.58	28.68	28.16	28.18	10,376,049	-0.51(-1.79%)
Oct 17, 2006	28.94	28.94	28.52	28.69	8,186,634	+0.10(+0.34%)
Oct 16, 2006	28.34	28.66	28.31	28.60	8,036,674	+0.66(+2.36%)
Oct 13, 2006	27.93	28.14	27.82	27.93	7,578,764	+0.38(+1.38%)
Oct 12, 2006	27.24	27.55	27.15	27.55	8,311,325	+0.51(+1.89%)
Oct 11, 2006	27.13	27.24	26.91	27.04	7,561,052	-0.28(-1.04%)
Oct 10, 2006	27.02	27.44	26.99	27.32	8,043,286	+0.09(+0.33%)
Oct 09, 2006	27.47	27.51	27.13	27.24	6,696,716	-0.16(-0.57%)
Oct 06, 2006	27.27	27.39	27.06	27.39	6,922,483	-0.06(-0.20%)
Oct 05, 2006	27.46	27.53	27.33	27.45	8,958,160	-0.10(-0.35%)
Oct 04, 2006	27.16	27.55	27.10	27.55	14,352,232	+0.56(+2.09%)
Oct 03, 2006	27.21	27.30	26.90	26.98	9,578,073	-0.70(-2.54%)

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.