Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	29.99	30.18	29.63	29.75	306,630	-0.34(-1.12%)
Dec 28, 2006	30.21	30.40	30.07	30.08	278,662	-0.17(-0.57%)
Dec 27, 2006	29.86	30.34	29.83	30.25	260,162	+0.56(+1.90%)
Dec 26, 2006	29.35	29.73	29.18	29.69	426,660	+0.32(+1.08%)
Dec 22, 2006	29.76	29.76	29.33	29.38	323,236	-0.40(-1.34%)
Dec 21, 2006	29.79	30.28	29.64	29.77	736,640	-0.01(-0.05%)
Dec 20, 2006	29.58	30.06	29.42	29.79	901,973	-0.31(-1.03%)
Dec 19, 2006	30.14	30.20	29.93	30.10	499,494	-0.16(-0.52%)
Dec 18, 2006	30.88	30.94	30.10	30.25	508,816	-0.62(-2.00%)
Dec 15, 2006	31.32	31.44	30.80	30.87	576,989	-0.41(-1.29%)
Dec 14, 2006	30.75	31.52	30.67	31.28	495,852	+0.54(+1.74%)
Dec 13, 2006	31.00	31.11	30.67	30.74	423,746	-0.25(-0.80%)
Dec 12, 2006	31.19	31.34	30.86	30.99	464,242	-0.20(-0.64%)
Dec 11, 2006	31.17	31.44	30.93	31.19	1,621,717	-0.01(-0.04%)
Dec 08, 2006	31.45	31.48	31.12	31.20	522,509	-0.31(-0.98%)
Dec 07, 2006	31.48	31.64	31.33	31.51	918,433	+0.03(+0.09%)
Dec 06, 2006	31.58	31.63	31.30	31.48	561,111	-0.13(-0.41%)
Dec 05, 2006	31.59	31.74	31.46	31.61	729,794	-0.01(-0.02%)
Dec 04, 2006	31.48	31.70	31.32	31.62	708,672	+0.14(+0.46%)
Dec 01, 2006	31.04	31.81	31.03	31.48	886,387	-0.23(-0.71%)
Nov 30, 2006	31.34	31.70	31.33	31.70	895,564	+0.29(+0.92%)
Nov 29, 2006	31.41	31.63	31.02	31.41	946,693	+0.04(+0.13%)
Nov 28, 2006	31.08	31.46	30.91	31.37	887,698	+0.26(+0.84%)
Nov 27, 2006	31.74	31.74	31.06	31.11	2,391,861	-0.66(-2.07%)
Nov 24, 2006	32.15	32.21	31.62	31.77	699,495	-0.49(-1.53%)
Nov 22, 2006	31.92	32.35	31.71	32.27	636,712	+0.34(+1.08%)
Nov 21, 2006	31.85	32.09	31.63	31.92	585,729	+0.14(+0.43%)
Nov 20, 2006	31.31	31.81	31.14	31.78	913,335	+0.37(+1.18%)
Nov 17, 2006	31.88	31.88	31.29	31.41	677,791	-0.16(-0.52%)
Nov 16, 2006	31.83	32.02	31.56	31.58	974,516	+0.00(+0.00%)
Nov 15, 2006	31.36	31.67	31.29	31.58	750,916	+0.26(+0.83%)
Nov 14, 2006	31.08	31.37	30.76	31.32	1,381,365	+0.29(+0.93%)
Nov 13, 2006	30.67	31.10	30.47	31.03	747,565	+0.21(+0.67%)
Nov 10, 2006	30.48	30.84	30.24	30.82	576,697	+0.33(+1.08%)
Nov 09, 2006	30.60	30.69	30.39	30.49	809,911	-0.08(-0.27%)
Nov 08, 2006	30.09	30.70	29.83	30.58	714,645	+0.32(+1.04%)
Nov 07, 2006	30.03	30.54	29.91	30.26	811,077	+0.19(+0.64%)
Nov 06, 2006	29.70	30.15	29.68	30.07	1,028,413	+0.54(+1.81%)
Nov 03, 2006	29.27	29.56	28.94	29.53	705,031	+0.32(+1.10%)
Nov 02, 2006	28.66	29.38	28.61	29.21	817,923	+0.21(+0.71%)
Nov 01, 2006	29.90	29.94	28.78	29.00	1,584,280	-0.91(-3.03%)
Oct 31, 2006	29.93	30.10	29.48	29.91	728,483	-0.19(-0.64%)
Oct 30, 2006	30.07	30.20	29.65	30.10	1,137,226	-0.20(-0.66%)
Oct 27, 2006	30.86	31.00	30.23	30.30	729,794	-0.75(-2.41%)
Oct 26, 2006	29.98	31.15	29.09	31.05	1,775,541	+1.07(+3.57%)
Oct 25, 2006	30.27	30.54	29.90	29.98	1,192,871	-0.22(-0.73%)
Oct 24, 2006	29.77	30.24	29.61	30.20	856,962	+0.33(+1.10%)
Oct 23, 2006	30.00	30.30	29.70	29.87	862,934	-0.20(-0.66%)
Oct 20, 2006	30.27	30.27	29.68	30.07	1,117,707	-0.13(-0.43%)
Oct 19, 2006	29.62	30.22	29.53	30.20	1,391,270	+0.58(+1.97%)
Oct 18, 2006	29.77	30.29	29.42	29.62	1,080,562	-0.09(-0.30%)
Oct 17, 2006	30.00	30.04	29.29	29.70	877,210	-0.61(-2.02%)
Oct 16, 2006	29.71	30.32	29.66	30.32	877,938	+0.67(+2.27%)
Oct 13, 2006	29.32	29.69	29.31	29.64	769,270	+0.38(+1.29%)
Oct 12, 2006	29.09	29.31	29.00	29.27	687,550	+0.26(+0.90%)
Oct 11, 2006	29.18	29.18	28.65	29.00	870,509	-0.25(-0.84%)
Oct 10, 2006	29.31	29.80	29.05	29.25	1,166,360	+0.01(+0.02%)
Oct 09, 2006	28.47	29.35	28.41	29.24	886,387	+0.62(+2.18%)
Oct 06, 2006	28.83	28.85	28.23	28.62	839,482	-0.34(-1.16%)
Oct 05, 2006	28.20	29.06	28.06	28.96	775,097	+0.71(+2.53%)
Oct 04, 2006	28.13	28.26	27.86	28.24	1,026,227	+0.06(+0.22%)
Oct 03, 2006	28.08	28.54	27.80	28.18	830,013	+0.08(+0.27%)

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.