Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	30.62	30.80	30.26	30.70	131,768	+0.06(+0.18%)
Dec 28, 2006	30.61	30.80	30.47	30.65	33,467	-0.16(-0.52%)
Dec 27, 2006	30.87	30.93	30.61	30.80	73,897	+0.06(+0.18%)
Dec 26, 2006	29.91	30.85	29.91	30.75	77,206	+0.76(+2.52%)
Dec 22, 2006	29.97	30.05	29.81	29.99	37,397	-0.05(-0.16%)
Dec 21, 2006	30.25	30.25	29.81	30.04	62,864	-0.20(-0.66%)
Dec 20, 2006	30.33	30.41	30.09	30.24	87,404	+0.05(+0.16%)
Dec 19, 2006	29.49	30.32	29.37	30.19	100,559	+0.55(+1.85%)
Dec 18, 2006	30.41	30.46	29.58	29.64	84,606	-0.76(-2.51%)
Dec 15, 2006	30.39	30.49	30.22	30.41	161,957	+0.06(+0.21%)
Dec 14, 2006	30.51	30.53	30.34	30.34	75,589	-0.17(-0.57%)
Dec 13, 2006	30.61	30.61	30.41	30.52	66,669	-0.01(-0.03%)
Dec 12, 2006	30.67	30.80	30.44	30.53	62,549	-0.13(-0.41%)
Dec 11, 2006	31.13	31.27	30.54	30.65	155,318	-0.57(-1.83%)
Dec 08, 2006	31.09	31.43	30.64	31.23	95,701	+0.12(+0.38%)
Dec 07, 2006	31.12	31.40	30.76	31.11	96,440	+0.07(+0.23%)
Dec 06, 2006	30.92	31.32	30.72	31.03	115,324	+0.14(+0.44%)
Dec 05, 2006	31.02	31.04	30.74	30.90	69,555	+0.17(+0.54%)
Dec 04, 2006	30.34	30.85	30.30	30.73	87,468	+0.48(+1.60%)
Dec 01, 2006	30.51	30.55	29.62	30.25	84,581	-0.23(-0.76%)
Nov 30, 2006	30.74	30.88	30.35	30.48	169,696	-0.25(-0.80%)
Nov 29, 2006	30.68	30.84	30.18	30.72	105,603	+0.34(+1.13%)
Nov 28, 2006	30.49	30.84	30.26	30.38	133,682	-0.22(-0.73%)
Nov 27, 2006	31.48	31.48	30.53	30.61	153,344	-0.82(-2.61%)
Nov 24, 2006	31.15	31.69	31.14	31.42	68,282	+0.03(+0.10%)
Nov 22, 2006	31.50	31.55	31.07	31.39	146,326	+0.14(+0.43%)
Nov 21, 2006	30.47	31.46	30.27	31.26	227,876	+0.75(+2.45%)
Nov 20, 2006	29.04	30.53	29.02	30.51	140,162	+1.41(+4.83%)
Nov 17, 2006	29.68	29.77	29.08	29.10	177,206	-0.58(-1.95%)
Nov 16, 2006	28.75	29.73	28.43	29.68	350,696	+1.52(+5.39%)
Nov 15, 2006	27.68	28.61	27.52	28.16	158,045	+0.58(+2.10%)
Nov 14, 2006	27.44	27.78	27.29	27.58	167,897	+0.05(+0.17%)
Nov 13, 2006	26.56	27.55	26.56	27.54	148,219	+0.83(+3.10%)
Nov 10, 2006	26.89	27.08	26.64	26.71	71,653	-0.14(-0.50%)
Nov 09, 2006	27.39	27.39	26.52	26.85	132,091	-0.09(-0.32%)
Nov 08, 2006	26.89	27.13	26.59	26.93	112,242	+0.11(+0.41%)
Nov 07, 2006	26.62	27.36	26.62	26.82	203,232	+0.25(+0.93%)
Nov 06, 2006	26.52	26.79	26.42	26.58	163,585	-0.03(-0.12%)
Nov 03, 2006	26.77	26.92	26.30	26.61	262,785	+0.03(+0.12%)
Nov 02, 2006	26.15	26.64	26.11	26.58	250,784	+0.27(+1.03%)
Nov 01, 2006	26.44	26.55	26.27	26.30	206,612	-0.16(-0.60%)
Oct 31, 2006	26.48	26.55	26.05	26.46	189,036	-0.02(-0.06%)
Oct 30, 2006	26.07	26.59	25.86	26.48	94,428	+0.38(+1.46%)
Oct 27, 2006	26.15	26.50	25.92	26.10	63,040	-0.19(-0.73%)
Oct 26, 2006	26.70	26.98	25.99	26.29	189,574	-0.29(-1.08%)
Oct 25, 2006	26.32	26.76	26.23	26.58	94,435	+0.33(+1.27%)
Oct 24, 2006	26.13	26.30	25.76	26.24	115,159	+0.06(+0.21%)
Oct 23, 2006	26.15	26.37	25.84	26.19	69,385	+0.01(+0.03%)
Oct 20, 2006	26.60	26.60	26.17	26.18	83,758	-0.29(-1.08%)
Oct 19, 2006	26.13	26.81	26.13	26.46	140,546	+0.16(+0.60%)
Oct 18, 2006	26.62	26.70	25.79	26.30	69,913	-0.03(-0.12%)
Oct 17, 2006	26.58	26.70	25.61	26.34	94,416	-0.50(-1.87%)
Oct 16, 2006	26.37	26.85	26.20	26.84	44,972	+0.37(+1.41%)
Oct 13, 2006	26.66	26.97	26.26	26.46	75,728	-0.19(-0.72%)
Oct 12, 2006	25.79	26.65	25.79	26.65	104,531	+0.85(+3.30%)
Oct 11, 2006	25.23	25.91	25.23	25.80	205,170	+0.41(+1.60%)
Oct 10, 2006	24.94	25.45	24.72	25.40	75,861	+0.42(+1.69%)
Oct 09, 2006	25.26	25.33	24.83	24.98	110,622	-0.37(-1.47%)
Oct 06, 2006	25.26	25.61	25.18	25.35	55,177	-0.09(-0.34%)
Oct 05, 2006	26.02	26.23	25.25	25.44	143,613	-0.65(-2.50%)
Oct 04, 2006	25.30	26.21	24.85	26.09	133,948	+0.94(+3.73%)
Oct 03, 2006	25.24	25.46	24.99	25.15	98,937	-0.09(-0.35%)

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.