Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	31.62	31.77	31.25	31.29	316,098	-0.28(-0.87%)
Dec 28, 2006	31.55	31.97	31.36	31.57	202,358	+0.03(+0.10%)
Dec 27, 2006	31.10	31.65	31.03	31.54	221,164	+0.47(+1.51%)
Dec 26, 2006	30.47	31.10	30.47	31.07	175,998	+0.57(+1.86%)
Dec 22, 2006	30.61	30.61	30.44	30.50	137,377	-0.06(-0.19%)
Dec 21, 2006	30.47	30.76	30.46	30.56	175,109	+0.06(+0.19%)
Dec 20, 2006	30.63	30.63	30.42	30.50	172,998	-0.21(-0.68%)
Dec 19, 2006	30.37	30.74	30.33	30.71	241,509	+0.16(+0.53%)
Dec 18, 2006	30.97	30.98	30.31	30.55	330,425	-0.38(-1.23%)
Dec 15, 2006	30.94	31.03	30.76	30.93	523,383	+0.17(+0.55%)
Dec 14, 2006	30.56	30.84	30.43	30.76	307,621	+0.32(+1.04%)
Dec 13, 2006	30.31	30.55	30.14	30.44	572,496	+0.27(+0.91%)
Dec 12, 2006	30.12	30.29	29.93	30.17	191,070	-0.04(-0.13%)
Dec 11, 2006	30.23	30.29	30.10	30.21	178,443	+0.01(+0.03%)
Dec 08, 2006	30.30	30.35	29.97	30.20	189,180	-0.23(-0.77%)
Dec 07, 2006	30.72	30.75	30.34	30.44	106,811	-0.19(-0.61%)
Dec 06, 2006	30.75	30.76	30.46	30.62	239,739	-0.25(-0.81%)
Dec 05, 2006	30.74	31.03	30.60	30.87	183,449	+0.17(+0.55%)
Dec 04, 2006	29.96	30.74	29.96	30.70	436,854	+0.74(+2.46%)
Dec 01, 2006	30.14	30.14	29.63	29.97	367,979	-0.13(-0.43%)
Nov 30, 2006	30.43	30.43	29.86	30.10	297,640	-0.32(-1.04%)
Nov 29, 2006	30.26	30.44	29.99	30.41	231,123	+0.31(+1.02%)
Nov 28, 2006	29.86	30.17	29.86	30.10	230,418	+0.27(+0.92%)
Nov 27, 2006	30.47	30.51	29.79	29.83	354,451	-0.79(-2.59%)
Nov 24, 2006	30.58	30.70	30.50	30.62	77,306	-0.16(-0.53%)
Nov 22, 2006	31.17	31.17	30.61	30.78	153,236	-0.26(-0.83%)
Nov 21, 2006	31.15	31.46	31.03	31.04	262,411	-0.57(-1.82%)
Nov 20, 2006	31.46	31.62	31.35	31.62	147,140	+0.09(+0.28%)
Nov 17, 2006	31.67	31.68	31.31	31.53	196,850	-0.14(-0.43%)
Nov 16, 2006	31.37	31.74	31.34	31.67	166,652	+0.12(+0.38%)
Nov 15, 2006	31.26	31.55	31.20	31.54	212,071	+0.32(+1.04%)
Nov 14, 2006	30.89	31.25	30.44	31.22	189,660	+0.44(+1.42%)
Nov 13, 2006	30.57	30.90	30.36	30.78	147,922	+0.26(+0.85%)
Nov 10, 2006	30.23	30.52	30.15	30.52	100,768	+0.23(+0.75%)
Nov 09, 2006	30.80	30.80	30.06	30.30	126,550	-0.40(-1.32%)
Nov 08, 2006	30.31	30.80	30.17	30.70	99,584	+0.31(+1.01%)
Nov 07, 2006	30.32	30.88	30.32	30.40	114,778	+0.02(+0.05%)
Nov 06, 2006	30.16	30.50	30.09	30.38	149,143	+0.32(+1.05%)
Nov 03, 2006	29.99	30.25	29.82	30.06	209,542	+0.13(+0.43%)
Nov 02, 2006	30.03	30.10	29.82	29.93	280,078	-0.23(-0.75%)
Nov 01, 2006	30.96	31.15	30.14	30.16	264,140	-0.61(-1.97%)
Oct 31, 2006	30.72	30.91	30.42	30.77	235,330	-0.03(-0.11%)
Oct 30, 2006	30.52	30.88	30.31	30.80	276,644	+0.28(+0.90%)
Oct 27, 2006	30.69	31.08	30.43	30.52	281,905	-0.15(-0.48%)
Oct 26, 2006	29.97	30.78	29.94	30.67	312,883	+0.28(+0.91%)
Oct 25, 2006	30.22	30.71	29.93	30.40	248,183	+0.07(+0.24%)
Oct 24, 2006	30.57	30.57	30.22	30.32	156,017	-0.23(-0.74%)
Oct 23, 2006	30.26	30.64	30.07	30.55	154,819	+0.17(+0.56%)
Oct 20, 2006	30.90	30.90	30.17	30.38	162,875	-0.36(-1.18%)
Oct 19, 2006	30.93	30.95	30.69	30.74	263,716	-0.11(-0.34%)
Oct 18, 2006	30.98	31.08	30.74	30.85	136,727	+0.03(+0.10%)
Oct 17, 2006	30.75	30.91	30.43	30.82	143,044	+0.00(+0.00%)
Oct 16, 2006	30.93	31.01	30.70	30.82	93,645	-0.01(-0.03%)
Oct 13, 2006	30.60	30.94	30.48	30.82	171,232	+0.31(+1.01%)
Oct 12, 2006	30.12	30.54	30.08	30.52	180,148	+0.61(+2.06%)
Oct 11, 2006	30.21	30.31	29.72	29.90	232,071	-0.31(-1.02%)
Oct 10, 2006	30.54	30.54	30.15	30.21	159,807	-0.23(-0.77%)
Oct 09, 2006	30.27	30.45	30.09	30.44	85,628	+0.24(+0.80%)
Oct 06, 2006	30.37	30.48	30.09	30.20	154,524	-0.37(-1.22%)
Oct 05, 2006	30.25	30.57	29.99	30.57	175,895	+0.46(+1.53%)
Oct 04, 2006	29.89	30.18	29.70	30.11	370,893	+0.25(+0.84%)
Oct 03, 2006	29.91	30.09	29.75	29.86	368,220	-0.17(-0.57%)

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.