Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	30.53	31.04	30.35	30.73	128,400	+0.11(+0.36%)
Nov 29, 2006	30.30	30.62	30.14	30.62	79,722	+0.37(+1.22%)
Nov 28, 2006	30.09	30.32	29.99	30.25	21,621	+0.14(+0.46%)
Nov 27, 2006	29.80	30.34	29.51	30.11	26,571	+0.16(+0.53%)
Nov 24, 2006	30.21	30.30	29.95	29.95	5,500	-0.51(-1.67%)
Nov 22, 2006	29.31	30.64	29.31	30.46	19,799	+0.02(+0.07%)
Nov 21, 2006	29.78	30.59	29.14	30.44	73,616	+0.63(+2.11%)
Nov 20, 2006	29.75	30.07	29.41	29.81	49,501	+0.06(+0.20%)
Nov 17, 2006	29.20	29.80	29.20	29.75	55,537	+0.55(+1.88%)
Nov 16, 2006	29.35	29.39	29.20	29.20	20,658	+0.01(+0.03%)
Nov 15, 2006	29.22	29.40	29.13	29.19	41,551	-0.07(-0.24%)
Nov 14, 2006	29.21	29.26	28.02	29.26	46,067	+0.25(+0.86%)
Nov 13, 2006	29.27	29.40	28.97	29.01	59,235	-0.24(-0.82%)
Nov 10, 2006	29.33	29.35	29.00	29.25	107,886	+0.12(+0.41%)
Nov 09, 2006	29.00	29.30	28.72	29.13	31,981	-0.11(-0.38%)
Nov 08, 2006	29.04	29.31	29.04	29.24	28,222	+0.02(+0.07%)
Nov 07, 2006	29.00	29.35	28.96	29.22	31,579	+0.19(+0.65%)
Nov 06, 2006	29.01	29.14	29.00	29.03	67,625	+0.18(+0.62%)
Nov 03, 2006	29.15	29.24	28.80	28.85	14,689	-0.31(-1.06%)
Nov 02, 2006	28.73	29.20	28.59	29.16	50,917	+0.41(+1.43%)
Nov 01, 2006	29.21	29.21	28.74	28.75	66,619	-0.29(-1.00%)
Oct 31, 2006	28.29	29.27	28.19	29.04	92,686	+0.72(+2.54%)
Oct 30, 2006	28.16	28.59	27.84	28.32	19,598	-0.07(-0.25%)
Oct 27, 2006	28.77	29.00	28.19	28.39	23,047	-0.35(-1.22%)
Oct 26, 2006	29.00	29.20	28.64	28.74	158,240	-0.21(-0.73%)
Oct 25, 2006	27.20	28.98	27.20	28.95	102,233	+1.75(+6.43%)
Oct 24, 2006	26.95	27.25	26.82	27.20	136,319	+0.27(+1.00%)
Oct 23, 2006	26.95	27.15	26.15	26.93	9,157	-0.03(-0.11%)
Oct 20, 2006	27.12	27.16	26.86	26.96	19,044	+0.00(+0.00%)
Oct 19, 2006	26.78	27.24	26.78	26.96	64,139	+0.04(+0.15%)
Oct 18, 2006	26.97	27.04	26.11	26.92	15,027	-0.17(-0.65%)
Oct 17, 2006	26.72	27.35	26.55	27.09	46,933	+0.17(+0.65%)
Oct 16, 2006	26.88	27.05	26.84	26.92	82,524	+0.11(+0.41%)
Oct 13, 2006	27.04	27.04	26.69	26.81	21,831	-0.14(-0.52%)
Oct 12, 2006	26.94	27.17	26.72	26.95	34,164	+0.25(+0.94%)
Oct 11, 2006	26.69	26.93	26.45	26.70	34,924	+0.01(+0.04%)
Oct 10, 2006	26.51	26.84	26.15	26.69	19,987	-0.05(-0.19%)
Oct 09, 2006	26.97	26.98	26.57	26.74	29,941	-0.18(-0.67%)
Oct 06, 2006	26.73	26.99	26.36	26.92	47,014	+0.03(+0.11%)
Oct 05, 2006	26.88	27.00	26.85	26.89	58,610	-0.08(-0.30%)
Oct 04, 2006	26.84	26.97	26.75	26.97	39,160	+0.16(+0.60%)
Oct 03, 2006	26.07	27.00	25.96	26.81	22,679	+0.76(+2.92%)
Oct 02, 2006	26.29	26.39	26.03	26.05	16,137	-0.27(-1.03%)
Sep 29, 2006	26.73	26.97	26.28	26.32	27,989	-0.56(-2.08%)
Sep 28, 2006	27.60	27.60	26.78	26.88	29,655	-0.12(-0.44%)
Sep 27, 2006	26.74	27.00	26.50	27.00	20,250	+0.14(+0.52%)
Sep 26, 2006	26.80	27.00	26.63	26.86	52,304	+0.11(+0.41%)
Sep 25, 2006	26.92	27.01	26.67	26.75	9,338	-0.07(-0.26%)
Sep 22, 2006	26.57	26.97	26.00	26.82	8,259	+0.16(+0.60%)
Sep 21, 2006	27.08	27.08	26.66	26.66	10,741	-0.31(-1.15%)
Sep 20, 2006	26.98	27.10	26.90	26.97	12,112	+0.07(+0.26%)
Sep 19, 2006	27.71	27.71	26.08	26.90	9,149	-0.43(-1.57%)
Sep 18, 2006	27.39	27.39	25.25	27.33	8,218	+0.18(+0.66%)
Sep 15, 2006	27.20	27.30	26.28	27.15	77,844	+0.15(+0.56%)
Sep 14, 2006	26.75	27.00	26.53	27.00	7,321	+0.13(+0.48%)
Sep 13, 2006	26.49	26.93	26.43	26.87	4,570	+0.35(+1.32%)
Sep 12, 2006	26.13	26.90	25.59	26.52	24,517	+0.47(+1.80%)
Sep 11, 2006	25.79	26.13	25.00	26.05	13,252	+0.04(+0.15%)
Sep 08, 2006	26.26	26.26	26.00	26.01	1,206	-0.22(-0.84%)
Sep 07, 2006	26.12	26.31	26.00	26.23	8,500	-0.02(-0.08%)
Sep 06, 2006	26.67	26.67	26.09	26.25	12,158	-0.66(-2.45%)
Sep 05, 2006	26.90	27.00	26.48	26.91	4,512	+0.00(+0.00%)
Sep 01, 2006	25.73	27.00	25.73	26.91	8,311	+1.21(+4.71%)
Aug 31, 2006	26.73	27.22	25.70	25.70	10,743	-0.93(-3.49%)
Aug 30, 2006	26.08	27.00	26.08	26.63	243,128	-0.33(-1.22%)
Aug 29, 2006	26.60	27.00	26.50	26.96	14,352	+0.41(+1.54%)
Aug 28, 2006	27.04	27.14	26.39	26.55	33,327	-0.41(-1.52%)
Aug 25, 2006	26.63	27.00	26.63	26.96	2,598	+0.21(+0.79%)
Aug 24, 2006	26.51	26.75	26.41	26.75	5,763	+0.22(+0.83%)
Aug 23, 2006	26.50	26.70	26.00	26.53	7,840	+0.14(+0.53%)
Aug 22, 2006	25.89	26.66	25.89	26.39	3,468	+0.39(+1.50%)
Aug 21, 2006	25.90	26.20	25.43	26.00	2,527	-0.13(-0.50%)
Aug 18, 2006	26.49	26.49	25.75	26.13	3,783	-0.29(-1.10%)
Aug 17, 2006	26.91	26.93	25.95	26.42	5,904	-0.27(-1.01%)
Aug 16, 2006	27.65	27.65	26.40	26.69	52,224	-0.72(-2.63%)
Aug 15, 2006	25.01	28.45	25.01	27.41	68,227	+2.91(+11.88%)
Aug 14, 2006	25.37	26.73	24.16	24.50	15,418	-0.56(-2.23%)
Aug 11, 2006	26.24	26.29	24.78	25.06	26,982	-1.35(-5.11%)
Aug 10, 2006	25.17	26.68	24.88	26.41	7,291	+1.05(+4.14%)
Aug 09, 2006	26.14	26.51	25.19	25.36	11,290	-0.46(-1.78%)
Aug 08, 2006	26.81	27.30	25.82	25.82	17,553	-0.68(-2.57%)
Aug 07, 2006	26.27	26.51	26.00	26.50	5,754	-0.04(-0.15%)
Aug 04, 2006	27.76	28.45	26.21	26.54	17,776	-0.89(-3.24%)
Aug 03, 2006	27.10	27.43	26.47	27.43	19,302	+0.23(+0.85%)
Aug 02, 2006	27.00	27.85	27.00	27.20	7,945	+0.09(+0.33%)
Aug 01, 2006	27.41	27.47	27.05	27.11	31,449	-0.50(-1.81%)
Jul 31, 2006	26.95	27.65	26.90	27.61	15,052	+0.22(+0.80%)
Jul 28, 2006	27.18	28.28	27.13	27.39	62,421	+0.14(+0.51%)
Jul 27, 2006	27.27	28.52	27.13	27.25	8,528	+0.24(+0.89%)
Jul 26, 2006	27.33	27.61	27.00	27.01	13,631	-0.55(-2.00%)
Jul 25, 2006	28.00	28.44	27.41	27.56	23,823	-0.35(-1.25%)
Jul 24, 2006	27.51	28.50	27.31	27.91	13,991	+0.70(+2.57%)
Jul 21, 2006	27.43	27.50	26.56	27.21	27,881	-0.13(-0.48%)
Jul 20, 2006	28.45	28.45	27.25	27.34	9,969	-0.91(-3.22%)
Jul 19, 2006	27.68	28.52	27.58	28.25	33,565	+0.66(+2.39%)
Jul 18, 2006	27.45	27.91	27.19	27.59	18,324	+0.34(+1.25%)
Jul 17, 2006	27.19	28.48	26.88	27.25	30,012	-0.14(-0.51%)
Jul 14, 2006	28.36	28.36	27.25	27.39	20,533	-0.73(-2.60%)
Jul 13, 2006	28.55	29.60	28.08	28.12	22,833	-0.32(-1.13%)
Jul 12, 2006	29.33	29.41	28.19	28.44	40,526	-0.96(-3.27%)
Jul 11, 2006	28.96	29.53	28.50	29.40	42,525	+0.50(+1.73%)
Jul 10, 2006	28.58	29.10	28.56	28.90	30,920	+0.21(+0.73%)
Jul 07, 2006	27.25	29.00	27.25	28.69	48,944	+1.11(+4.02%)
Jul 06, 2006	27.79	28.50	27.11	27.58	28,693	-0.32(-1.15%)
Jul 05, 2006	28.56	29.15	27.55	27.90	48,509	-1.10(-3.79%)
Jul 03, 2006	28.25	29.57	28.25	29.00	134,128	+0.64(+2.26%)
Jun 30, 2006	29.14	29.14	28.30	28.36	1,140,683	-0.70(-2.41%)
Jun 29, 2006	29.00	29.55	28.25	29.06	588,600	+0.26(+0.90%)
Jun 28, 2006	29.15	29.15	28.61	28.80	60,519	-0.20(-0.69%)
Jun 27, 2006	29.50	29.50	29.00	29.00	56,019	-0.39(-1.33%)
Jun 26, 2006	28.80	29.50	28.75	29.39	46,000	+0.59(+2.05%)
Jun 23, 2006	28.55	28.93	28.55	28.80	28,196	+0.25(+0.88%)
Jun 22, 2006	28.70	29.16	28.53	28.55	31,271	-0.15(-0.52%)
Jun 21, 2006	29.00	29.00	28.68	28.70	157,911	-0.60(-2.05%)
Jun 20, 2006	28.73	29.30	28.58	29.30	59,038	+0.86(+3.02%)
Jun 19, 2006	26.93	28.84	26.93	28.44	108,095	+1.95(+7.36%)
Jun 16, 2006	26.64	26.65	26.39	26.49	5,886	+0.12(+0.46%)
Jun 15, 2006	26.70	26.70	26.33	26.37	16,325	-0.33(-1.24%)
Jun 14, 2006	27.00	27.21	26.55	26.70	13,641	-0.30(-1.11%)
Jun 13, 2006	27.50	27.65	26.62	27.00	43,041	-0.50(-1.82%)
Jun 12, 2006	27.61	27.80	27.32	27.50	51,324	+0.15(+0.55%)
Jun 09, 2006	27.40	27.42	27.21	27.35	18,749	+0.00(+0.00%)
Jun 08, 2006	27.83	28.01	27.35	27.35	56,958	-0.25(-0.91%)
Jun 07, 2006	27.98	28.00	27.60	27.60	7,900	-0.38(-1.36%)
Jun 06, 2006	27.47	28.00	27.40	27.98	37,301	+0.26(+0.94%)
Jun 05, 2006	28.10	28.10	27.70	27.72	10,250	-0.37(-1.32%)
Jun 02, 2006	28.00	28.10	27.77	28.09	12,646	+0.10(+0.36%)
Jun 01, 2006	27.99	28.15	27.82	27.99	227,670	-0.01(-0.04%)
May 31, 2006	28.19	28.19	27.99	28.00	202,580	+0.15(+0.54%)
May 30, 2006	28.00	28.00	27.60	27.85	3,300	+0.01(+0.04%)
May 26, 2006	28.13	28.19	27.80	27.84	1,500	-0.29(-1.03%)
May 25, 2006	28.92	28.99	27.33	28.13	56,280	+0.37(+1.33%)
May 24, 2006	28.10	28.10	26.76	27.76	9,091	+0.26(+0.95%)
May 23, 2006	27.11	27.75	27.11	27.50	13,814	+0.61(+2.27%)
May 22, 2006	27.65	27.82	26.68	26.89	7,981	-1.38(-4.88%)
May 19, 2006	28.20	28.30	27.66	28.27	13,415	-0.04(-0.14%)
May 18, 2006	28.97	28.97	28.31	28.31	4,400	-0.44(-1.53%)
May 17, 2006	28.72	28.86	28.37	28.75	10,681	-0.25(-0.86%)
May 16, 2006	28.27	29.00	28.15	29.00	78,061	+0.52(+1.83%)
May 15, 2006	28.81	29.12	26.60	28.48	28,289	-0.27(-0.94%)
May 12, 2006	28.99	28.99	28.50	28.75	65,604	-0.24(-0.83%)
May 11, 2006	28.75	29.11	28.50	28.99	87,261	+0.24(+0.83%)
May 10, 2006	28.42	29.50	28.42	28.75	139,502	-0.55(-1.87%)
May 09, 2006	27.00	29.50	27.00	29.30	77,538	+2.30(+8.51%)
May 08, 2006	26.70	27.11	26.70	27.00	5,791	+0.00(+0.00%)
May 05, 2006	25.91	27.93	25.91	27.00	72,078	+0.36(+1.35%)
May 04, 2006	27.25	28.14	25.74	26.64	58,986	-0.83(-3.02%)
May 03, 2006	28.43	28.65	27.18	27.47	23,351	+0.16(+0.59%)
May 02, 2006	28.05	28.05	25.95	27.31	44,975	-0.69(-2.46%)
May 01, 2006	28.85	28.93	27.82	28.00	16,104	-0.43(-1.51%)
Apr 28, 2006	27.93	28.43	27.93	28.43	2,200	+0.18(+0.64%)
Apr 27, 2006	28.39	28.39	27.91	28.25	3,479	+0.04(+0.14%)
Apr 26, 2006	28.12	28.75	27.64	28.21	13,539	+0.31(+1.11%)
Apr 25, 2006	27.92	28.89	27.90	27.90	13,042	-0.53(-1.86%)
Apr 24, 2006	28.16	29.00	28.16	28.43	10,700	+0.05(+0.18%)
Apr 21, 2006	28.02	28.50	27.72	28.38	11,692	+0.14(+0.50%)
Apr 20, 2006	27.79	28.50	27.74	28.24	23,148	+0.00(+0.00%)
Apr 19, 2006	29.13	29.13	28.24	28.24	21,260	-0.66(-2.28%)
Apr 18, 2006	28.33	28.95	28.29	28.90	1,177	+0.39(+1.37%)
Apr 17, 2006	28.23	29.15	28.23	28.51	10,832	-0.13(-0.45%)
Apr 13, 2006	28.78	28.80	28.46	28.64	1,929	-0.01(-0.03%)
Apr 12, 2006	28.84	28.86	28.12	28.65	28,964	-0.19(-0.66%)
Apr 11, 2006	28.75	29.00	28.51	28.84	17,966	+0.00(+0.00%)
Apr 10, 2006	28.88	28.98	28.84	28.84	6,772	-0.08(-0.28%)
Apr 07, 2006	29.13	29.13	28.73	28.92	26,135	+0.12(+0.42%)
Apr 06, 2006	28.89	29.00	28.80	28.80	18,435	-0.05(-0.17%)
Apr 05, 2006	28.90	29.00	28.85	28.85	17,434	-0.05(-0.17%)
Apr 04, 2006	29.08	29.10	28.60	28.90	54,445	+0.00(+0.00%)
Apr 03, 2006	28.89	29.10	28.25	28.90	18,635	+0.15(+0.52%)
Mar 31, 2006	27.13	29.01	27.13	28.75	36,952	+0.93(+3.34%)
Mar 30, 2006	27.75	27.82	27.30	27.82	135,959	+0.42(+1.53%)
Mar 29, 2006	27.54	27.81	26.55	27.40	81,862	+0.23(+0.85%)
Mar 28, 2006	26.37	27.49	26.37	27.17	2,900	+0.02(+0.07%)
Mar 27, 2006	27.15	27.46	26.37	27.15	13,464	+0.02(+0.07%)
Mar 24, 2006	27.45	27.45	26.76	27.13	5,665	+0.53(+2.00%)
Mar 23, 2006	27.39	27.45	26.60	26.60	21,800	+0.02(+0.07%)
Mar 22, 2006	26.01	27.30	26.00	26.58	109,600	+0.87(+3.38%)
Mar 21, 2006	24.47	25.96	24.47	25.71	5,897	+1.27(+5.20%)
Mar 20, 2006	24.25	24.49	24.25	24.44	2,707	-0.17(-0.69%)
Mar 17, 2006	24.75	25.01	23.76	24.61	7,631	-0.45(-1.80%)
Mar 16, 2006	25.25	25.25	25.06	25.06	1,500	+0.15(+0.60%)
Mar 15, 2006	24.53	25.25	24.53	24.91	37,420	+0.27(+1.10%)
Mar 14, 2006	24.81	25.26	24.35	24.64	18,603	-0.65(-2.57%)
Mar 13, 2006	25.41	25.46	25.13	25.29	1,500	-0.18(-0.71%)
Mar 10, 2006	24.91	25.99	24.87	25.47	5,147	+0.39(+1.56%)
Mar 09, 2006	24.64	25.74	24.64	25.08	5,019	+0.32(+1.29%)
Mar 08, 2006	25.99	26.05	24.25	24.76	163,161	-1.22(-4.70%)
Mar 07, 2006	25.71	26.00	25.45	25.98	12,060	-0.01(-0.04%)
Mar 06, 2006	26.75	26.95	25.84	25.99	9,113	-0.76(-2.84%)
Mar 03, 2006	27.41	27.41	25.78	26.75	68,949	-0.23(-0.85%)
Mar 02, 2006	27.47	27.47	26.52	26.98	700	-0.02(-0.07%)
Mar 01, 2006	27.18	27.45	26.00	27.00	67,877	+0.03(+0.11%)
Feb 28, 2006	26.40	26.97	26.36	26.97	5,158	+0.32(+1.20%)
Feb 27, 2006	26.64	27.28	26.50	26.65	13,625	+0.45(+1.72%)
Feb 24, 2006	26.05	26.49	26.05	26.20	3,470	+0.20(+0.77%)
Feb 23, 2006	26.00	26.00	26.00	26.00	4,903	-0.05(-0.19%)
Feb 22, 2006	26.28	26.35	25.76	26.05	61,491	-0.28(-1.06%)
Feb 21, 2006	26.90	26.90	26.27	26.33	2,949	-0.11(-0.42%)
Feb 17, 2006	26.75	26.75	26.27	26.44	655	-0.41(-1.53%)
Feb 16, 2006	26.77	27.13	26.77	26.85	5,400	-0.08(-0.30%)
Feb 15, 2006	27.00	27.00	26.61	26.93	3,650	+0.13(+0.49%)
Feb 14, 2006	26.65	26.95	26.65	26.80	4,400	+0.49(+1.86%)
Feb 13, 2006	26.69	26.69	26.08	26.31	1,800	-0.38(-1.42%)
Feb 10, 2006	26.25	26.69	26.25	26.69	3,400	+0.44(+1.68%)
Feb 09, 2006	26.37	26.37	26.06	26.25	42,398	+0.23(+0.88%)
Feb 08, 2006	25.87	26.25	25.67	26.02	33,592	+0.02(+0.08%)
Feb 07, 2006	26.60	26.65	25.66	26.00	9,796	+0.00(+0.00%)
Feb 06, 2006	26.06	26.64	25.50	26.00	2,316	-0.25(-0.95%)
Feb 03, 2006	25.96	26.35	25.81	26.25	22,105	+0.16(+0.61%)
Feb 02, 2006	26.25	26.75	25.75	26.09	32,407	-0.39(-1.47%)
Feb 01, 2006	26.45	27.03	25.84	26.48	31,166	-0.10(-0.38%)
Jan 31, 2006	26.01	26.95	25.84	26.58	26,773	+0.58(+2.23%)
Jan 30, 2006	25.90	26.00	25.90	26.00	1,230	+0.00(+0.00%)
Jan 27, 2006	25.80	26.28	25.80	26.00	124,802	+0.10(+0.39%)
Jan 26, 2006	25.51	26.00	25.51	25.90	16,648	-0.09(-0.35%)
Jan 25, 2006	26.15	26.15	25.76	25.99	36,628	+0.07(+0.27%)
Jan 24, 2006	26.12	26.35	25.92	25.92	9,500	-0.13(-0.50%)
Jan 23, 2006	26.24	26.24	25.50	26.05	31,481	-0.06(-0.23%)
Jan 20, 2006	26.12	26.23	26.00	26.11	7,062	+0.16(+0.62%)
Jan 19, 2006	26.34	26.34	25.94	25.95	2,700	+0.04(+0.15%)
Jan 18, 2006	26.12	26.29	25.85	25.91	87,955	-0.15(-0.58%)
Jan 17, 2006	25.81	26.33	25.80	26.06	16,070	-0.21(-0.80%)
Jan 13, 2006	26.00	26.27	26.00	26.27	10,312	-0.01(-0.04%)
Jan 12, 2006	25.43	26.28	25.43	26.28	55,900	+0.53(+2.06%)
Jan 11, 2006	25.50	25.99	25.48	25.75	43,286	+0.20(+0.78%)
Jan 10, 2006	26.34	26.34	25.55	25.55	10,559	-0.98(-3.69%)
Jan 09, 2006	27.15	27.15	26.50	26.53	16,700	-0.37(-1.38%)
Jan 06, 2006	27.31	27.31	26.90	26.90	24,285	-0.26(-0.96%)
Jan 05, 2006	27.74	27.74	27.16	27.16	6,180	-0.24(-0.88%)
Jan 04, 2006	27.60	27.60	27.40	27.40	47,326	-0.25(-0.90%)
Jan 03, 2006	28.00	28.24	27.31	27.65	42,350	-0.63(-2.23%)
Dec 30, 2005	26.99	28.28	26.98	28.28	9,364	+1.78(+6.72%)
Dec 29, 2005	26.50	26.50	26.21	26.50	915	+0.06(+0.23%)
Dec 28, 2005	26.00	26.74	25.90	26.44	5,200	-0.10(-0.38%)
Dec 27, 2005	26.46	26.54	26.15	26.54	6,600	-0.06(-0.23%)
Dec 23, 2005	26.65	26.98	26.51	26.60	1,747	-0.40(-1.47%)
Dec 22, 2005	27.02	27.20	26.65	27.00	5,526	-0.02(-0.07%)

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.