Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	25.58	25.58	24.90	24.92	434,259	-0.66(-2.59%)
Dec 28, 2006	25.58	25.74	25.46	25.58	154,250	-0.01(-0.03%)
Dec 27, 2006	25.38	25.81	25.38	25.59	217,302	+0.22(+0.85%)
Dec 26, 2006	25.02	25.41	25.02	25.37	204,524	+0.32(+1.27%)
Dec 22, 2006	25.12	25.26	24.86	25.05	217,931	-0.13(-0.51%)
Dec 21, 2006	25.33	25.61	25.17	25.18	396,224	-0.25(-0.98%)
Dec 20, 2006	25.36	25.60	25.35	25.43	411,942	-0.09(-0.34%)
Dec 19, 2006	25.83	25.83	25.28	25.52	591,430	-0.52(-1.98%)
Dec 18, 2006	26.64	26.79	25.85	26.04	250,607	-0.43(-1.63%)
Dec 15, 2006	27.38	27.44	26.45	26.47	858,028	-1.15(-4.15%)
Dec 14, 2006	27.01	27.83	27.01	27.61	235,921	+0.60(+2.23%)
Dec 13, 2006	27.37	27.39	26.86	27.01	311,367	-0.14(-0.51%)
Dec 12, 2006	27.65	27.79	27.04	27.15	394,717	-0.61(-2.20%)
Dec 11, 2006	27.92	28.17	27.70	27.76	212,192	-0.28(-1.01%)
Dec 08, 2006	27.99	28.24	27.76	28.04	166,930	+0.03(+0.12%)
Dec 07, 2006	28.08	28.37	27.79	28.01	152,653	-0.05(-0.18%)
Dec 06, 2006	27.83	28.20	27.83	28.06	140,418	+0.03(+0.12%)
Dec 05, 2006	28.36	28.36	27.91	28.03	177,638	-0.16(-0.55%)
Dec 04, 2006	28.02	28.54	27.85	28.18	309,156	+0.16(+0.58%)
Dec 01, 2006	28.52	28.84	27.65	28.02	540,548	-0.66(-2.31%)
Nov 30, 2006	28.67	28.93	28.42	28.68	252,991	-0.13(-0.45%)
Nov 29, 2006	28.97	29.23	28.70	28.81	171,144	+0.00(+0.00%)
Nov 28, 2006	28.97	29.18	28.69	28.81	169,030	-0.16(-0.56%)
Nov 27, 2006	29.50	29.72	28.97	28.97	229,874	-0.58(-1.95%)
Nov 24, 2006	29.28	29.90	29.28	29.55	39,589	-0.01(-0.03%)
Nov 22, 2006	29.63	29.78	29.33	29.56	188,339	-0.15(-0.49%)
Nov 21, 2006	30.00	30.08	29.52	29.71	165,461	-0.05(-0.17%)
Nov 20, 2006	29.40	30.09	29.39	29.76	116,914	-0.40(-1.34%)
Nov 17, 2006	30.57	30.57	30.06	30.16	134,598	-0.40(-1.32%)
Nov 16, 2006	29.98	30.62	29.98	30.57	178,578	+0.53(+1.78%)
Nov 15, 2006	29.52	30.12	29.52	30.03	163,772	+0.53(+1.78%)
Nov 14, 2006	29.28	29.59	28.83	29.51	175,413	+0.22(+0.76%)
Nov 13, 2006	29.16	29.52	29.14	29.28	114,821	+0.03(+0.12%)
Nov 10, 2006	28.28	29.28	28.23	29.25	123,351	+0.85(+3.00%)
Nov 09, 2006	28.90	28.96	28.29	28.40	170,515	-0.33(-1.14%)
Nov 08, 2006	28.55	29.09	28.35	28.72	145,846	+0.16(+0.54%)
Nov 07, 2006	28.44	28.83	28.38	28.57	172,741	+0.19(+0.67%)
Nov 06, 2006	27.48	28.45	27.48	28.38	248,134	+1.16(+4.27%)
Nov 03, 2006	27.33	27.97	27.17	27.22	257,095	-0.12(-0.44%)
Nov 02, 2006	27.88	28.03	27.30	27.34	258,947	-0.63(-2.25%)
Nov 01, 2006	27.99	28.57	27.84	27.97	275,126	+0.00(+0.00%)
Oct 31, 2006	29.28	29.51	27.77	27.97	437,459	-1.24(-4.25%)
Oct 30, 2006	28.22	29.24	27.93	29.21	391,448	+0.99(+3.51%)
Oct 27, 2006	27.80	28.22	27.52	28.22	362,572	+0.22(+0.77%)
Oct 26, 2006	27.36	28.04	27.03	28.00	419,712	+0.68(+2.49%)
Oct 25, 2006	27.60	27.60	27.13	27.32	657,921	-0.22(-0.78%)
Oct 24, 2006	27.18	28.36	27.11	27.54	1,375,924	-3.26(-10.60%)
Oct 23, 2006	30.57	31.08	30.11	30.80	201,370	-0.17(-0.56%)
Oct 20, 2006	31.38	31.38	30.38	30.97	97,096	-0.24(-0.77%)
Oct 19, 2006	30.62	31.26	30.52	31.21	200,961	+0.55(+1.80%)
Oct 18, 2006	31.77	32.26	30.59	30.66	220,881	-1.02(-3.23%)
Oct 17, 2006	32.04	32.10	31.57	31.69	232,116	-0.65(-2.02%)
Oct 16, 2006	31.57	32.37	31.57	32.34	164,316	+0.68(+2.15%)
Oct 13, 2006	31.36	32.03	31.36	31.66	161,602	+0.20(+0.63%)
Oct 12, 2006	30.34	31.51	29.94	31.46	129,127	+1.15(+3.78%)
Oct 11, 2006	30.49	30.70	29.89	30.32	94,455	-0.40(-1.29%)
Oct 10, 2006	30.42	30.96	30.34	30.71	148,603	+0.40(+1.34%)
Oct 09, 2006	30.72	30.72	30.08	30.31	204,118	+0.10(+0.34%)
Oct 06, 2006	30.31	30.67	29.97	30.21	146,390	-0.33(-1.07%)
Oct 05, 2006	29.17	30.63	29.17	30.53	199,960	+1.16(+3.96%)
Oct 04, 2006	28.38	29.69	28.16	29.37	222,956	+0.81(+2.83%)
Oct 03, 2006	28.08	28.81	27.70	28.56	165,801	+0.39(+1.38%)

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.