Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	27.42	27.66	27.24	27.34	871,414	-0.14(-0.53%)
Dec 28, 2006	27.65	27.71	27.38	27.49	461,849	-0.26(-0.94%)
Dec 27, 2006	27.70	27.81	27.55	27.75	286,985	+0.12(+0.42%)
Dec 26, 2006	27.75	27.75	27.38	27.63	599,242	-0.10(-0.37%)
Dec 22, 2006	27.78	27.86	27.40	27.73	660,241	+0.04(+0.15%)
Dec 21, 2006	28.26	28.31	27.66	27.69	898,138	-0.32(-1.16%)
Dec 20, 2006	28.01	28.14	27.89	28.02	1,101,613	+0.08(+0.30%)
Dec 19, 2006	28.23	28.23	27.61	27.93	1,187,447	-0.39(-1.36%)
Dec 18, 2006	28.64	28.69	28.26	28.32	907,433	-0.15(-0.53%)
Dec 15, 2006	28.88	29.06	28.37	28.47	1,370,154	-0.21(-0.74%)
Dec 14, 2006	28.51	28.85	28.48	28.68	1,148,524	+0.16(+0.56%)
Dec 13, 2006	28.68	28.71	28.13	28.53	1,437,834	-0.10(-0.34%)
Dec 12, 2006	28.51	28.70	28.40	28.62	980,486	+0.05(+0.17%)
Dec 11, 2006	28.59	28.77	28.35	28.57	636,278	-0.01(-0.05%)
Dec 08, 2006	28.63	28.86	28.42	28.59	483,490	-0.03(-0.12%)
Dec 07, 2006	28.93	29.16	28.55	28.62	829,296	-0.28(-0.95%)
Dec 06, 2006	28.92	29.07	28.41	28.90	2,727,383	+1.26(+4.56%)
Dec 05, 2006	27.85	28.05	27.46	27.64	1,020,426	-0.21(-0.74%)
Dec 04, 2006	27.22	28.10	27.22	27.84	1,235,811	+0.69(+2.54%)
Dec 01, 2006	27.16	27.71	26.89	27.16	1,301,312	-0.40(-1.45%)
Nov 30, 2006	27.35	27.69	27.14	27.56	1,482,276	+0.31(+1.14%)
Nov 29, 2006	27.06	27.33	27.06	27.25	1,195,871	+0.23(+0.87%)
Nov 28, 2006	26.75	27.19	26.67	27.01	1,507,838	+0.17(+0.64%)
Nov 27, 2006	27.78	27.78	26.59	26.84	1,501,157	-0.48(-1.76%)
Nov 24, 2006	27.17	27.40	26.99	27.32	357,425	-0.09(-0.33%)
Nov 22, 2006	27.18	27.53	27.08	27.41	1,823,435	+0.32(+1.19%)
Nov 21, 2006	26.37	27.14	26.37	27.09	2,104,176	+0.80(+3.04%)
Nov 20, 2006	27.27	27.27	26.18	26.29	2,434,733	-0.66(-2.45%)
Nov 17, 2006	27.79	27.80	26.89	26.95	2,673,355	-0.87(-3.12%)
Nov 16, 2006	29.61	29.61	27.50	27.82	3,709,613	-1.54(-5.23%)
Nov 15, 2006	29.70	29.82	29.26	29.35	1,551,408	-0.34(-1.16%)
Nov 14, 2006	29.33	29.73	29.12	29.70	1,218,964	+0.74(+2.54%)
Nov 13, 2006	29.16	29.59	28.90	28.96	1,243,944	-0.14(-0.50%)
Nov 10, 2006	29.08	29.19	28.75	29.10	722,693	+0.16(+0.55%)
Nov 09, 2006	28.70	29.93	28.70	28.95	1,902,879	-0.10(-0.33%)
Nov 08, 2006	28.64	29.17	28.41	29.04	599,533	+0.35(+1.22%)
Nov 07, 2006	28.88	29.13	28.65	28.69	745,785	-0.02(-0.07%)
Nov 06, 2006	28.33	28.77	28.22	28.71	686,965	+0.78(+2.79%)
Nov 03, 2006	28.21	28.37	27.71	27.93	736,055	-0.14(-0.49%)
Nov 02, 2006	28.05	28.41	27.76	28.07	880,709	-0.15(-0.54%)
Nov 01, 2006	28.64	28.88	28.15	28.22	795,020	-0.22(-0.77%)
Oct 31, 2006	28.88	28.92	28.22	28.44	555,381	-0.31(-1.08%)
Oct 30, 2006	28.29	28.90	28.26	28.75	555,962	+0.48(+1.68%)
Oct 27, 2006	28.74	28.79	28.24	28.28	500,918	-0.39(-1.34%)
Oct 26, 2006	28.35	28.77	28.19	28.66	938,804	+0.60(+2.13%)
Oct 25, 2006	28.11	28.46	27.93	28.06	867,493	-0.14(-0.49%)
Oct 24, 2006	28.23	28.64	27.93	28.20	704,538	-0.03(-0.10%)
Oct 23, 2006	27.87	28.75	27.62	28.23	2,033,010	+1.32(+4.91%)
Oct 20, 2006	27.08	27.30	26.72	26.91	1,138,358	+0.23(+0.85%)
Oct 19, 2006	26.80	26.85	26.34	26.68	2,217,460	-0.06(-0.23%)
Oct 18, 2006	26.78	27.10	26.52	26.74	1,184,543	+0.03(+0.10%)
Oct 17, 2006	27.05	27.08	26.60	26.72	407,676	-0.33(-1.22%)
Oct 16, 2006	26.82	27.27	26.80	27.05	1,117,589	+0.23(+0.87%)
Oct 13, 2006	26.63	26.91	26.47	26.81	669,101	+0.09(+0.33%)
Oct 12, 2006	26.41	26.73	26.09	26.72	788,630	+0.49(+1.86%)
Oct 11, 2006	26.29	26.37	25.96	26.23	874,900	-0.14(-0.55%)
Oct 10, 2006	26.71	26.84	26.30	26.38	745,785	-0.28(-1.03%)
Oct 09, 2006	26.34	26.69	26.07	26.65	378,339	+0.27(+1.02%)
Oct 06, 2006	26.72	26.72	26.12	26.38	566,710	-0.43(-1.62%)
Oct 05, 2006	26.87	26.94	26.34	26.82	858,779	-0.05(-0.20%)
Oct 04, 2006	26.44	26.94	26.29	26.87	809,253	+0.35(+1.32%)
Oct 03, 2006	26.02	26.65	25.93	26.52	564,241	+0.51(+1.96%)

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.