Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	26.97	27.54	26.97	27.15	1,795,802	+0.06(+0.23%)
Dec 28, 2006	27.33	27.37	26.97	27.09	1,579,933	-0.30(-1.10%)
Dec 27, 2006	27.35	27.58	27.16	27.39	1,670,715	+0.41(+1.52%)
Dec 26, 2006	26.85	27.02	26.72	26.98	1,791,831	+0.02(+0.07%)
Dec 22, 2006	27.35	27.35	26.80	26.97	2,012,205	-0.30(-1.11%)
Dec 21, 2006	27.17	27.39	27.07	27.27	2,614,471	+0.08(+0.29%)
Dec 20, 2006	27.28	27.56	27.06	27.19	2,443,620	-0.12(-0.46%)
Dec 19, 2006	27.26	27.38	26.61	27.31	3,355,842	-0.07(-0.26%)
Dec 18, 2006	28.10	28.17	27.25	27.38	3,326,210	-0.66(-2.35%)
Dec 15, 2006	27.93	28.58	27.92	28.04	5,302,478	+0.05(+0.19%)
Dec 14, 2006	27.76	28.34	27.70	27.99	2,916,777	+0.37(+1.35%)
Dec 13, 2006	27.42	27.67	27.19	27.62	2,959,891	+0.39(+1.44%)
Dec 12, 2006	27.45	27.57	27.00	27.22	2,901,928	-0.23(-0.84%)
Dec 11, 2006	27.45	27.88	27.26	27.45	2,551,975	+0.00(+0.00%)
Dec 08, 2006	27.22	27.77	26.92	27.45	3,444,180	+0.02(+0.06%)
Dec 07, 2006	27.86	28.20	27.29	27.44	4,661,289	-0.44(-1.56%)
Dec 06, 2006	27.63	28.00	27.54	27.87	2,577,047	+0.19(+0.67%)
Dec 05, 2006	27.86	27.92	27.48	27.69	3,262,943	-0.22(-0.80%)
Dec 04, 2006	27.57	28.07	27.33	27.91	3,075,952	+0.48(+1.75%)
Dec 01, 2006	28.11	28.18	26.91	27.43	3,972,922	-0.62(-2.22%)
Nov 30, 2006	27.83	28.43	27.83	28.05	3,651,790	-0.33(-1.16%)
Nov 29, 2006	28.38	28.44	27.87	28.38	2,189,305	+0.24(+0.85%)
Nov 28, 2006	28.40	28.40	28.10	28.14	3,482,430	-0.19(-0.66%)
Nov 27, 2006	28.15	28.67	28.07	28.33	3,903,133	+0.04(+0.13%)
Nov 24, 2006	27.94	28.65	27.82	28.29	1,025,387	+0.21(+0.76%)
Nov 22, 2006	28.12	28.19	27.54	28.08	3,720,863	-0.18(-0.63%)
Nov 21, 2006	28.39	28.61	27.98	28.26	3,623,154	-0.16(-0.56%)
Nov 20, 2006	28.70	28.74	28.05	28.42	4,550,060	-0.47(-1.63%)
Nov 17, 2006	30.02	30.22	28.51	28.89	7,938,413	-2.09(-6.75%)
Nov 16, 2006	30.87	31.09	30.54	30.98	2,797,100	+0.36(+1.16%)
Nov 15, 2006	30.77	30.92	30.45	30.62	2,829,098	-0.09(-0.29%)
Nov 14, 2006	30.35	30.86	30.01	30.71	2,681,107	+0.28(+0.91%)
Nov 13, 2006	30.58	30.78	30.17	30.44	2,382,884	-0.07(-0.23%)
Nov 10, 2006	30.34	30.57	30.06	30.51	2,093,468	+0.36(+1.21%)
Nov 09, 2006	30.73	30.79	30.11	30.14	2,494,415	-0.51(-1.66%)
Nov 08, 2006	30.77	30.86	30.26	30.65	2,728,777	+0.07(+0.23%)
Nov 07, 2006	31.26	31.31	30.44	30.58	2,959,606	-0.73(-2.33%)
Nov 06, 2006	30.56	31.41	30.53	31.31	2,430,536	+0.93(+3.08%)
Nov 03, 2006	30.63	31.15	30.25	30.37	2,505,719	-0.34(-1.10%)
Nov 02, 2006	30.77	30.99	30.55	30.71	1,926,871	-0.03(-0.09%)
Nov 01, 2006	31.51	31.54	30.55	30.74	2,156,102	-0.68(-2.15%)
Oct 31, 2006	31.35	31.52	30.89	31.42	2,265,460	+0.20(+0.66%)
Oct 30, 2006	30.74	31.34	30.31	31.21	3,371,406	+0.57(+1.86%)
Oct 27, 2006	31.01	31.27	30.29	30.64	2,694,744	-0.53(-1.68%)
Oct 26, 2006	30.91	31.33	30.06	31.17	3,410,346	+0.32(+1.04%)
Oct 25, 2006	30.69	30.93	30.39	30.85	2,592,735	+0.07(+0.23%)
Oct 24, 2006	31.10	31.24	30.49	30.77	4,366,875	-0.24(-0.77%)
Oct 23, 2006	30.36	31.27	30.30	31.01	3,624,680	-0.37(-1.19%)
Oct 20, 2006	31.81	31.81	31.27	31.39	3,402,260	-0.13(-0.42%)
Oct 19, 2006	31.50	31.82	31.31	31.52	2,585,513	-0.32(-1.01%)
Oct 18, 2006	31.82	32.02	31.67	31.84	3,564,159	+0.41(+1.30%)
Oct 17, 2006	31.49	31.68	31.13	31.43	1,560,891	+0.04(+0.14%)
Oct 16, 2006	31.46	31.74	31.23	31.39	2,547,834	-0.05(-0.17%)
Oct 13, 2006	31.00	31.57	31.00	31.44	2,642,980	+0.25(+0.80%)
Oct 12, 2006	30.70	31.24	30.48	31.19	2,773,366	+0.76(+2.49%)
Oct 11, 2006	30.29	30.66	30.12	30.44	3,395,988	+0.24(+0.80%)
Oct 10, 2006	30.17	30.29	29.90	30.20	3,820,369	-0.33(-1.08%)
Oct 09, 2006	30.42	30.85	30.28	30.53	1,942,210	-0.03(-0.09%)
Oct 06, 2006	30.37	30.77	30.19	30.55	2,653,930	+0.12(+0.38%)
Oct 05, 2006	30.32	30.50	30.30	30.44	5,398,350	-0.07(-0.23%)
Oct 04, 2006	29.12	30.51	28.90	30.51	6,090,111	+1.29(+4.42%)
Oct 03, 2006	28.64	29.38	28.43	29.22	3,278,375	+0.74(+2.59%)

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.