Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	31.74	31.95	31.56	31.83	176,690	-0.01(-0.04%)
Dec 28, 2006	31.86	32.13	31.60	31.85	255,966	+0.12(+0.39%)
Dec 27, 2006	31.28	31.83	31.05	31.72	336,413	+0.35(+1.11%)
Dec 26, 2006	31.49	31.72	31.30	31.37	175,812	-0.15(-0.48%)
Dec 22, 2006	31.58	31.63	30.98	31.52	120,816	-0.12(-0.39%)
Dec 21, 2006	31.25	31.93	31.25	31.65	167,475	+0.33(+1.05%)
Dec 20, 2006	31.45	31.51	30.85	31.32	320,470	-0.20(-0.63%)
Dec 19, 2006	31.79	31.79	31.05	31.52	495,258	-0.51(-1.60%)
Dec 18, 2006	32.13	32.65	31.77	32.03	309,792	-0.88(-2.66%)
Dec 15, 2006	33.25	33.33	32.75	32.91	262,548	+0.10(+0.29%)
Dec 14, 2006	33.08	33.50	32.54	32.81	462,494	-0.21(-0.64%)
Dec 13, 2006	31.16	33.53	31.15	33.02	1,250,579	+2.36(+7.69%)
Dec 12, 2006	31.59	31.65	30.57	30.66	350,747	-0.76(-2.42%)
Dec 11, 2006	30.08	31.72	30.08	31.42	403,403	+1.53(+5.12%)
Dec 08, 2006	29.12	29.91	28.82	29.89	474,781	+0.44(+1.51%)
Dec 07, 2006	29.77	29.80	29.43	29.45	101,509	-0.32(-1.08%)
Dec 06, 2006	30.36	30.38	29.74	29.77	107,213	-0.45(-1.49%)
Dec 05, 2006	29.74	30.49	29.51	30.22	283,757	+0.89(+3.03%)
Dec 04, 2006	28.95	29.38	28.28	29.33	640,647	+0.36(+1.25%)
Dec 01, 2006	29.69	30.53	28.27	28.97	647,814	-0.12(-0.42%)
Nov 30, 2006	29.50	29.66	28.92	29.09	194,388	-0.16(-0.54%)
Nov 29, 2006	28.99	29.44	28.75	29.25	427,537	+0.11(+0.38%)
Nov 28, 2006	29.40	30.01	28.04	29.14	521,294	-0.55(-1.87%)
Nov 27, 2006	31.52	31.70	29.31	29.69	343,580	-1.26(-4.06%)
Nov 24, 2006	31.11	31.33	30.63	30.95	182,686	+0.75(+2.49%)
Nov 22, 2006	29.96	30.61	29.92	30.20	260,354	+0.17(+0.57%)
Nov 21, 2006	30.44	30.44	29.40	30.03	612,271	-0.73(-2.38%)
Nov 20, 2006	31.96	31.96	30.70	30.76	519,831	-0.31(-1.01%)
Nov 17, 2006	30.14	31.45	30.10	31.07	667,121	+0.68(+2.25%)
Nov 16, 2006	30.20	30.77	29.99	30.39	779,162	+0.75(+2.54%)
Nov 15, 2006	28.48	30.02	28.48	29.64	980,571	+1.33(+4.69%)
Nov 14, 2006	27.35	28.41	27.01	28.31	613,588	+1.08(+3.97%)
Nov 13, 2006	26.46	27.53	26.42	27.23	644,743	+1.35(+5.23%)
Nov 10, 2006	25.41	25.88	25.30	25.88	448,892	+0.47(+1.86%)
Nov 09, 2006	25.51	25.51	25.16	25.41	69,622	-0.10(-0.40%)
Nov 08, 2006	25.93	25.95	25.24	25.51	126,228	-0.47(-1.82%)
Nov 07, 2006	25.88	26.08	25.85	25.98	99,315	+0.10(+0.40%)
Nov 06, 2006	25.17	26.14	25.17	25.88	133,687	+0.75(+2.97%)
Nov 03, 2006	24.58	25.32	24.48	25.13	154,311	+0.69(+2.83%)
Nov 02, 2006	24.61	24.61	23.25	24.44	465,859	-0.20(-0.80%)
Nov 01, 2006	26.05	26.09	24.61	24.64	474,488	-1.27(-4.91%)
Oct 31, 2006	26.22	26.25	25.62	25.91	571,463	+0.31(+1.23%)
Oct 30, 2006	24.94	25.67	24.89	25.60	434,119	+0.67(+2.69%)
Oct 27, 2006	24.78	25.56	24.69	24.93	159,138	+0.14(+0.58%)
Oct 26, 2006	25.09	25.21	23.93	24.78	447,429	-0.72(-2.82%)
Oct 25, 2006	27.31	27.31	25.13	25.50	464,396	-1.98(-7.21%)
Oct 24, 2006	27.11	27.48	24.82	27.48	691,255	-0.05(-0.17%)
Oct 23, 2006	25.97	27.65	25.91	27.53	443,772	+1.59(+6.11%)
Oct 20, 2006	25.30	25.95	25.16	25.95	71,231	+0.66(+2.62%)
Oct 19, 2006	24.94	25.49	24.94	25.28	100,046	+0.27(+1.09%)
Oct 18, 2006	24.89	25.01	24.72	25.01	85,712	+0.16(+0.66%)
Oct 17, 2006	25.04	25.06	24.84	24.84	130,469	-0.19(-0.76%)
Oct 16, 2006	24.65	25.29	24.64	25.04	158,552	+0.31(+1.27%)
Oct 13, 2006	25.34	25.38	24.56	24.72	110,577	-0.53(-2.08%)
Oct 12, 2006	25.17	25.71	25.15	25.25	203,018	+0.15(+0.60%)
Oct 11, 2006	25.81	25.90	25.00	25.10	334,365	-0.98(-3.75%)
Oct 10, 2006	24.82	26.25	24.82	26.08	553,326	+1.68(+6.89%)
Oct 09, 2006	24.57	24.64	22.66	24.39	501,401	-0.18(-0.72%)
Oct 06, 2006	25.10	25.19	24.37	24.57	191,609	-0.53(-2.10%)
Oct 05, 2006	25.27	25.30	24.95	25.10	146,266	-0.24(-0.94%)
Oct 04, 2006	25.13	25.73	24.82	25.34	417,006	+1.02(+4.19%)
Oct 03, 2006	23.45	24.43	23.33	24.32	205,212	+0.76(+3.22%)

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.