Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	28.12	28.44	28.07	28.22	5,184,853	-0.02(-0.07%)
Dec 28, 2006	28.23	28.41	28.02	28.24	5,365,196	+0.02(+0.07%)
Dec 27, 2006	27.98	28.24	27.89	28.22	5,974,245	+0.33(+1.19%)
Dec 26, 2006	27.79	27.96	27.69	27.89	3,497,203	+0.15(+0.55%)
Dec 22, 2006	27.93	28.00	27.70	27.74	5,591,881	-0.19(-0.68%)
Dec 21, 2006	28.01	28.14	27.84	27.93	8,658,493	+0.01(+0.02%)
Dec 20, 2006	28.01	28.16	27.84	27.92	9,218,215	-0.08(-0.30%)
Dec 19, 2006	27.68	28.01	27.53	28.00	9,279,167	+0.32(+1.17%)
Dec 18, 2006	27.59	27.85	27.53	27.68	8,163,179	+0.04(+0.16%)
Dec 15, 2006	27.81	27.98	27.45	27.63	11,616,553	-0.18(-0.64%)
Dec 14, 2006	27.70	27.97	27.61	27.81	7,293,198	+0.06(+0.23%)
Dec 13, 2006	27.50	27.81	27.47	27.75	7,896,592	+0.35(+1.28%)
Dec 12, 2006	27.68	27.74	27.25	27.40	8,405,730	-0.34(-1.24%)
Dec 11, 2006	27.69	27.88	27.61	27.74	7,244,656	-0.11(-0.41%)
Dec 08, 2006	27.70	27.94	27.53	27.86	11,367,718	+0.31(+1.11%)
Dec 07, 2006	27.37	27.65	27.35	27.55	9,073,375	+0.20(+0.74%)
Dec 06, 2006	27.34	27.37	27.08	27.35	8,897,117	+0.13(+0.49%)
Dec 05, 2006	27.21	27.65	27.06	27.21	10,547,222	+0.16(+0.59%)
Dec 04, 2006	26.77	27.16	26.74	27.05	8,125,162	+0.27(+1.00%)
Dec 01, 2006	26.63	26.90	26.54	26.79	9,939,115	+0.07(+0.26%)
Nov 30, 2006	26.70	26.81	26.45	26.72	9,965,978	+0.08(+0.29%)
Nov 29, 2006	26.45	26.70	26.40	26.64	11,372,117	+0.29(+1.09%)
Nov 28, 2006	26.10	26.40	25.97	26.35	10,463,648	+0.19(+0.73%)
Nov 27, 2006	26.74	26.78	26.13	26.16	11,391,911	-0.50(-1.86%)
Nov 24, 2006	26.65	26.90	26.53	26.66	2,949,734	-0.17(-0.64%)
Nov 22, 2006	26.77	26.89	26.58	26.83	7,396,565	+0.06(+0.21%)
Nov 21, 2006	26.72	26.89	26.68	26.77	13,201,307	+0.11(+0.41%)
Nov 20, 2006	26.60	26.74	26.51	26.67	12,287,498	+0.04(+0.17%)
Nov 17, 2006	26.53	26.62	26.28	26.62	9,734,737	+0.10(+0.36%)
Nov 16, 2006	26.29	26.60	26.14	26.53	12,224,817	+0.36(+1.39%)
Nov 15, 2006	26.21	26.54	26.09	26.16	16,090,875	-0.11(-0.41%)
Nov 14, 2006	26.48	26.51	26.02	26.27	12,981,220	-0.15(-0.58%)
Nov 13, 2006	26.23	26.48	26.00	26.42	16,064,798	-0.29(-1.10%)
Nov 10, 2006	26.80	26.88	26.72	26.72	13,576,917	-0.08(-0.29%)
Nov 09, 2006	26.75	26.81	26.65	26.79	11,970,955	+0.04(+0.14%)
Nov 08, 2006	26.49	26.89	26.32	26.75	12,013,842	+0.23(+0.86%)
Nov 07, 2006	26.63	26.79	26.52	26.53	26,015,380	-0.10(-0.38%)
Nov 06, 2006	26.45	26.67	26.25	26.63	12,435,165	+0.38(+1.43%)
Nov 03, 2006	26.77	26.80	26.23	26.25	11,598,016	-0.52(-1.93%)
Nov 02, 2006	26.56	26.80	26.49	26.77	12,654,152	+0.12(+0.45%)
Nov 01, 2006	26.83	26.83	26.58	26.65	10,609,430	-0.04(-0.14%)
Oct 31, 2006	26.85	26.89	26.48	26.68	15,724,220	+0.00(+0.00%)
Oct 30, 2006	26.40	26.71	26.24	26.68	14,014,735	+0.29(+1.08%)
Oct 27, 2006	26.62	26.69	26.36	26.40	11,481,925	-0.41(-1.52%)
Oct 26, 2006	26.68	26.83	26.49	26.81	10,011,692	+0.07(+0.26%)
Oct 25, 2006	26.89	27.04	26.54	26.74	13,964,622	-0.16(-0.59%)
Oct 24, 2006	26.67	27.03	26.63	26.89	17,877,494	+0.07(+0.26%)
Oct 23, 2006	26.33	26.96	26.32	26.82	19,851,838	+0.43(+1.62%)
Oct 20, 2006	26.16	26.40	25.96	26.40	20,060,772	+0.45(+1.72%)
Oct 19, 2006	26.37	26.40	25.46	25.95	31,898,040	-0.45(-1.69%)
Oct 18, 2006	26.73	26.79	26.25	26.40	24,167,338	-0.08(-0.31%)
Oct 17, 2006	26.63	26.72	26.39	26.48	15,514,344	-0.33(-1.23%)
Oct 16, 2006	26.69	26.91	26.55	26.81	19,560,274	+0.01(+0.02%)
Oct 13, 2006	26.67	26.88	26.64	26.81	38,111,068	-0.08(-0.28%)
Oct 12, 2006	26.67	27.03	26.61	26.88	29,885,836	+0.62(+2.38%)
Oct 11, 2006	25.85	26.28	25.84	26.26	16,898,962	+0.26(+1.00%)
Oct 10, 2006	25.78	26.02	25.75	26.00	12,680,701	+0.17(+0.67%)
Oct 09, 2006	25.56	25.91	25.46	25.83	23,223,368	+0.29(+1.15%)
Oct 06, 2006	25.44	25.64	25.13	25.53	33,313,920	+0.20(+0.78%)
Oct 05, 2006	25.44	25.49	25.25	25.34	136,641,504	-0.13(-0.50%)
Oct 04, 2006	25.35	25.52	25.27	25.46	83,280,320	+0.20(+0.81%)
Oct 03, 2006	25.15	25.49	25.22	25.26	60,194,724	+0.11(+0.43%)

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.