Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	29.74	29.80	29.32	29.32	168,853	-0.41(-1.40%)
Dec 28, 2006	29.85	30.02	29.73	29.74	99,092	-0.15(-0.50%)
Dec 27, 2006	29.75	30.18	29.75	29.89	82,784	+0.11(+0.36%)
Dec 26, 2006	29.21	29.81	29.21	29.78	52,660	+0.50(+1.72%)
Dec 22, 2006	29.87	29.87	29.24	29.28	72,366	-0.55(-1.84%)
Dec 21, 2006	30.16	30.55	29.77	29.83	73,611	-0.30(-1.00%)
Dec 20, 2006	30.11	30.53	30.06	30.13	141,900	+0.07(+0.23%)
Dec 19, 2006	29.77	30.26	29.58	30.06	78,141	+0.24(+0.80%)
Dec 18, 2006	30.16	30.53	29.78	29.82	90,712	-0.23(-0.76%)
Dec 15, 2006	30.72	30.85	30.05	30.05	227,630	-0.63(-2.04%)
Dec 14, 2006	30.75	31.23	30.62	30.68	138,956	+0.01(+0.03%)
Dec 13, 2006	30.46	30.80	30.38	30.67	226,271	+0.38(+1.25%)
Dec 12, 2006	30.71	30.71	30.02	30.29	138,956	-0.37(-1.21%)
Dec 11, 2006	30.61	30.73	30.38	30.66	95,921	+0.00(+0.00%)
Dec 08, 2006	30.80	31.03	30.57	30.66	79,387	-0.16(-0.52%)
Dec 07, 2006	30.99	31.13	30.68	30.82	75,650	-0.04(-0.14%)
Dec 06, 2006	30.77	31.07	30.70	30.86	80,180	+0.08(+0.26%)
Dec 05, 2006	31.08	31.08	30.60	30.78	205,773	-0.17(-0.54%)
Dec 04, 2006	30.59	31.38	30.59	30.95	175,648	+0.45(+1.48%)
Dec 01, 2006	30.03	30.91	29.77	30.50	237,143	-0.30(-0.97%)
Nov 30, 2006	30.83	31.16	30.55	30.80	163,644	-0.02(-0.06%)
Nov 29, 2006	30.59	31.23	30.59	30.82	138,616	+0.32(+1.04%)
Nov 28, 2006	30.39	30.73	30.08	30.50	80,859	-0.02(-0.06%)
Nov 27, 2006	31.04	31.08	30.19	30.52	159,227	-0.58(-1.87%)
Nov 24, 2006	30.76	31.10	30.67	31.10	46,885	+0.20(+0.66%)
Nov 22, 2006	31.02	31.08	30.90	30.90	155,377	-0.12(-0.40%)
Nov 21, 2006	30.68	31.14	30.51	31.02	191,843	+0.34(+1.09%)
Nov 20, 2006	30.80	30.99	30.52	30.68	308,036	-0.22(-0.71%)
Nov 17, 2006	31.07	31.07	30.64	30.91	225,478	-0.17(-0.54%)
Nov 16, 2006	31.26	31.49	30.93	31.07	263,190	-0.01(-0.03%)
Nov 15, 2006	30.45	31.57	30.45	31.08	412,791	+0.67(+2.21%)
Nov 14, 2006	29.71	30.46	29.64	30.41	175,762	+0.69(+2.32%)
Nov 13, 2006	29.45	29.95	29.40	29.72	67,722	+0.25(+0.84%)
Nov 10, 2006	29.17	29.49	28.99	29.47	63,645	+0.34(+1.15%)
Nov 09, 2006	29.43	29.43	28.92	29.14	107,359	-0.26(-0.87%)
Nov 08, 2006	28.72	29.71	28.61	29.40	188,106	+0.49(+1.71%)
Nov 07, 2006	28.76	29.28	28.54	28.90	139,296	+0.09(+0.31%)
Nov 06, 2006	28.57	29.06	28.49	28.81	147,223	+0.33(+1.15%)
Nov 03, 2006	27.92	28.75	27.90	28.49	188,559	+0.72(+2.61%)
Nov 02, 2006	27.95	28.01	27.36	27.76	238,615	-0.37(-1.32%)
Nov 01, 2006	28.36	28.70	27.81	28.13	237,256	-0.12(-0.44%)
Oct 31, 2006	28.34	28.60	28.08	28.26	105,661	-0.53(-1.84%)
Oct 30, 2006	28.74	28.92	28.65	28.79	118,231	-0.11(-0.40%)
Oct 27, 2006	29.47	29.53	28.82	28.90	77,122	-0.64(-2.15%)
Oct 26, 2006	29.17	29.62	28.95	29.54	116,759	+0.51(+1.76%)
Oct 25, 2006	28.96	29.36	28.78	29.02	206,452	-0.03(-0.09%)
Oct 24, 2006	28.80	29.13	28.69	29.05	158,435	+0.26(+0.89%)
Oct 23, 2006	28.57	29.14	28.39	28.80	336,462	+0.14(+0.49%)
Oct 20, 2006	29.04	29.06	28.31	28.65	253,450	-0.32(-1.10%)
Oct 19, 2006	28.50	29.25	28.43	28.97	354,468	+0.39(+1.36%)
Oct 18, 2006	28.75	29.07	28.56	28.58	424,116	-0.09(-0.31%)
Oct 17, 2006	28.83	28.87	28.39	28.67	340,765	-0.33(-1.13%)
Oct 16, 2006	28.42	29.16	28.41	29.00	193,768	+0.57(+1.99%)
Oct 13, 2006	28.12	28.65	28.04	28.43	226,271	+0.32(+1.13%)
Oct 12, 2006	27.59	28.26	27.59	28.12	329,780	+0.57(+2.08%)
Oct 11, 2006	27.94	28.05	27.25	27.54	220,495	-0.50(-1.79%)
Oct 10, 2006	28.07	28.13	27.64	28.04	416,982	+0.24(+0.86%)
Oct 09, 2006	27.37	28.15	27.30	27.81	167,834	+0.39(+1.42%)
Oct 06, 2006	27.37	27.64	27.06	27.42	161,719	-0.06(-0.22%)
Oct 05, 2006	27.11	27.64	26.93	27.48	749,820	+0.33(+1.20%)
Oct 04, 2006	26.29	27.19	26.22	27.15	389,462	+0.79(+3.02%)
Oct 03, 2006	26.49	26.60	26.04	26.36	286,632	-0.23(-0.86%)

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.