Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	28.65	29.03	28.56	28.57	3,361,422	-0.08(-0.28%)
Dec 28, 2006	28.75	29.06	28.57	28.65	2,743,840	-0.18(-0.64%)
Dec 27, 2006	28.95	29.03	28.74	28.83	2,474,089	+0.11(+0.40%)
Dec 26, 2006	28.33	28.84	28.30	28.72	2,464,178	+0.43(+1.52%)
Dec 22, 2006	28.71	28.89	28.28	28.29	3,735,253	-0.30(-1.06%)
Dec 21, 2006	28.94	29.02	28.34	28.59	5,648,659	-0.34(-1.17%)
Dec 20, 2006	28.45	29.14	28.45	28.93	6,266,991	+0.40(+1.39%)
Dec 19, 2006	28.82	28.83	28.38	28.53	5,122,421	-0.48(-1.66%)
Dec 18, 2006	29.08	29.57	28.79	29.02	5,363,073	+0.10(+0.34%)
Dec 15, 2006	28.94	29.26	28.83	28.92	7,931,186	-0.02(-0.08%)
Dec 14, 2006	28.77	29.03	28.57	28.94	9,330,229	+0.30(+1.04%)
Dec 13, 2006	29.69	29.73	28.57	28.64	8,230,551	-0.79(-2.67%)
Dec 12, 2006	29.74	29.96	29.10	29.43	5,379,587	-0.18(-0.60%)
Dec 11, 2006	29.29	29.97	29.15	29.61	6,568,716	+0.29(+0.98%)
Dec 08, 2006	29.41	29.76	29.13	29.32	6,706,235	-0.25(-0.85%)
Dec 07, 2006	29.95	30.08	29.57	29.57	6,232,299	-0.24(-0.81%)
Dec 06, 2006	29.46	30.09	29.34	29.81	4,461,069	+0.20(+0.66%)
Dec 05, 2006	29.85	29.98	29.53	29.62	4,224,426	-0.07(-0.23%)
Dec 04, 2006	29.06	30.07	28.80	29.69	6,294,072	+0.60(+2.07%)
Dec 01, 2006	29.62	29.93	28.49	29.08	8,099,409	-0.59(-1.97%)
Nov 30, 2006	29.22	29.80	28.94	29.67	7,374,116	+0.36(+1.21%)
Nov 29, 2006	29.48	29.72	28.91	29.31	5,136,341	-0.03(-0.10%)
Nov 28, 2006	28.74	29.43	28.65	29.34	6,699,947	+0.54(+1.87%)
Nov 27, 2006	29.43	29.78	28.72	28.80	5,795,727	-0.90(-3.02%)
Nov 24, 2006	29.80	30.00	29.67	29.70	1,664,721	-0.41(-1.35%)
Nov 22, 2006	29.88	30.30	29.68	30.11	4,988,543	+0.30(+1.00%)
Nov 21, 2006	29.87	30.20	29.52	29.81	5,660,320	-0.16(-0.54%)
Nov 20, 2006	29.83	30.00	29.18	29.97	6,477,983	+0.29(+0.97%)
Nov 17, 2006	29.29	29.91	29.13	29.68	9,600,799	+0.37(+1.25%)
Nov 16, 2006	28.83	29.52	28.52	29.31	8,149,552	+0.36(+1.23%)
Nov 15, 2006	29.21	29.41	28.73	28.96	7,401,569	-0.22(-0.75%)
Nov 14, 2006	28.36	29.26	27.86	29.18	8,925,436	+0.83(+2.92%)
Nov 13, 2006	27.95	28.44	27.74	28.35	5,002,909	+0.47(+1.69%)
Nov 10, 2006	27.62	27.94	27.32	27.88	4,070,655	+0.40(+1.46%)
Nov 09, 2006	28.50	28.61	27.43	27.48	6,576,058	-0.93(-3.27%)
Nov 08, 2006	28.22	28.58	27.94	28.41	5,537,370	+0.06(+0.22%)
Nov 07, 2006	27.97	28.85	27.93	28.34	7,833,435	+0.42(+1.52%)
Nov 06, 2006	27.49	28.05	27.18	27.92	4,773,434	+0.55(+1.99%)
Nov 03, 2006	27.29	27.52	26.86	27.37	4,675,647	+0.16(+0.57%)
Nov 02, 2006	27.37	27.67	27.10	27.22	5,784,742	-0.37(-1.33%)
Nov 01, 2006	28.33	28.33	27.40	27.59	5,327,850	-0.65(-2.30%)
Oct 31, 2006	28.46	28.62	27.92	28.23	5,198,743	-0.12(-0.43%)
Oct 30, 2006	27.98	28.71	27.85	28.36	7,073,950	+0.68(+2.47%)
Oct 27, 2006	28.36	28.48	27.39	27.67	6,453,775	-0.85(-2.98%)
Oct 26, 2006	28.40	28.58	27.96	28.52	6,424,072	+0.05(+0.16%)
Oct 25, 2006	27.49	28.98	27.32	28.48	17,447,318	+2.20(+8.37%)
Oct 24, 2006	26.86	27.05	26.28	26.28	7,291,765	-0.53(-1.99%)
Oct 23, 2006	26.33	27.26	26.26	26.81	7,265,018	+0.34(+1.30%)
Oct 20, 2006	26.69	26.72	26.20	26.47	4,673,769	-0.21(-0.80%)
Oct 19, 2006	26.64	27.01	26.29	26.68	7,144,842	+0.03(+0.13%)
Oct 18, 2006	27.50	27.57	26.50	26.64	12,224,608	-1.10(-3.97%)
Oct 17, 2006	28.14	28.19	27.56	27.75	8,083,830	-0.70(-2.46%)
Oct 16, 2006	28.37	28.52	28.00	28.45	5,408,941	+0.42(+1.50%)
Oct 13, 2006	27.93	28.18	27.74	28.03	7,406,762	-0.01(-0.04%)
Oct 12, 2006	27.94	28.05	27.18	28.04	7,433,995	+0.29(+1.03%)
Oct 11, 2006	27.41	28.12	27.33	27.75	8,651,643	+0.34(+1.24%)
Oct 10, 2006	27.51	27.97	26.76	27.41	8,576,599	-0.08(-0.29%)
Oct 09, 2006	26.62	27.86	26.57	27.49	8,805,551	+0.80(+2.99%)
Oct 06, 2006	26.02	26.93	25.88	26.70	10,050,731	+0.83(+3.20%)
Oct 05, 2006	25.79	25.92	25.51	25.87	4,759,724	-0.05(-0.18%)
Oct 04, 2006	25.11	25.99	24.91	25.91	6,158,014	+0.73(+2.92%)
Oct 03, 2006	25.13	25.49	24.90	25.18	4,472,578	-0.11(-0.45%)

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.