Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	28.20	28.27	27.98	28.12	14,718,390	-0.25(-0.87%)
Dec 28, 2006	28.47	28.57	28.06	28.37	18,315,932	-0.22(-0.77%)
Dec 27, 2006	28.45	28.64	28.32	28.59	9,038,521	+0.15(+0.52%)
Dec 26, 2006	28.25	28.83	28.23	28.44	10,146,002	+0.08(+0.29%)
Dec 22, 2006	28.80	28.93	28.34	28.36	13,972,609	-0.49(-1.71%)
Dec 21, 2006	29.32	29.46	28.74	28.85	18,497,510	-0.36(-1.24%)
Dec 20, 2006	29.88	30.06	29.16	29.21	23,653,204	-0.71(-2.39%)
Dec 19, 2006	29.21	30.08	28.87	29.93	17,289,232	+0.62(+2.10%)
Dec 18, 2006	30.33	30.39	29.25	29.31	22,282,088	-0.98(-3.25%)
Dec 15, 2006	30.20	30.47	30.12	30.30	21,298,690	+0.09(+0.31%)
Dec 14, 2006	30.01	30.47	29.83	30.20	18,595,758	+0.23(+0.75%)
Dec 13, 2006	30.02	30.37	29.94	29.98	20,706,832	-0.09(-0.31%)
Dec 12, 2006	30.52	30.70	29.90	30.07	17,086,912	-0.57(-1.85%)
Dec 11, 2006	30.05	30.73	30.01	30.64	19,486,730	+0.46(+1.51%)
Dec 08, 2006	30.84	30.84	30.11	30.18	20,679,542	-0.37(-1.21%)
Dec 07, 2006	30.93	31.00	30.53	30.55	16,441,746	-0.38(-1.24%)
Dec 06, 2006	30.64	31.38	30.54	30.93	25,682,768	+0.26(+0.86%)
Dec 05, 2006	30.76	30.97	30.37	30.67	20,048,930	+0.06(+0.20%)
Dec 04, 2006	30.65	30.66	30.20	30.61	16,335,855	-0.09(-0.29%)
Dec 01, 2006	30.07	30.76	29.90	30.70	20,214,680	+0.43(+1.42%)
Nov 30, 2006	30.33	30.53	29.98	30.27	25,717,156	+0.10(+0.35%)
Nov 29, 2006	29.34	30.36	29.19	30.16	35,308,596	+0.97(+3.33%)
Nov 28, 2006	28.86	29.22	28.65	29.19	23,361,004	+0.68(+2.37%)
Nov 27, 2006	28.86	28.97	28.46	28.51	19,495,098	-0.24(-0.82%)
Nov 24, 2006	28.94	29.04	28.70	28.75	6,212,413	-0.02(-0.08%)
Nov 22, 2006	29.16	29.33	28.62	28.77	24,219,226	-0.39(-1.34%)
Nov 21, 2006	28.80	29.21	28.66	29.16	19,691,960	+0.73(+2.55%)
Nov 20, 2006	28.83	29.13	28.42	28.44	24,855,296	-0.62(-2.12%)
Nov 17, 2006	28.58	29.29	28.36	29.05	22,499,326	+0.20(+0.71%)
Nov 16, 2006	29.95	30.09	28.81	28.85	24,939,716	-0.97(-3.24%)
Nov 15, 2006	29.32	30.05	29.19	29.82	23,087,182	+0.68(+2.32%)
Nov 14, 2006	29.39	29.53	28.93	29.14	19,407,038	+0.00(+0.00%)
Nov 13, 2006	28.82	29.35	28.74	29.14	16,130,807	+0.14(+0.49%)
Nov 10, 2006	29.10	29.37	28.73	29.00	12,407,907	-0.17(-0.58%)
Nov 09, 2006	29.04	29.65	28.98	29.17	27,031,142	+0.53(+1.84%)
Nov 08, 2006	28.05	28.86	27.98	28.64	22,636,330	+0.43(+1.54%)
Nov 07, 2006	28.72	28.72	28.07	28.21	18,284,092	-0.54(-1.87%)
Nov 06, 2006	28.53	28.84	28.27	28.75	16,749,956	+0.22(+0.77%)
Nov 03, 2006	28.04	28.66	27.98	28.53	20,860,028	+0.76(+2.75%)
Nov 02, 2006	28.11	28.31	27.61	27.76	25,267,758	-0.35(-1.25%)
Nov 01, 2006	28.55	28.86	28.02	28.11	31,747,080	-0.65(-2.26%)
Oct 31, 2006	28.66	29.08	27.81	28.76	34,507,144	+0.10(+0.36%)
Oct 30, 2006	28.86	29.11	28.46	28.66	18,028,100	-0.52(-1.77%)
Oct 27, 2006	29.24	29.73	29.08	29.17	18,714,384	+0.12(+0.42%)
Oct 26, 2006	29.68	30.08	28.99	29.05	25,869,076	-0.63(-2.11%)
Oct 25, 2006	28.83	29.78	28.73	29.68	30,069,392	+0.70(+2.43%)
Oct 24, 2006	28.31	28.98	28.18	28.98	22,790,252	+0.61(+2.15%)
Oct 23, 2006	28.31	28.63	28.06	28.37	21,229,370	-0.26(-0.92%)
Oct 20, 2006	29.13	29.19	28.42	28.63	20,348,588	-0.47(-1.61%)
Oct 19, 2006	28.80	29.25	28.51	29.10	19,311,882	+0.42(+1.46%)
Oct 18, 2006	28.90	29.50	28.54	28.68	29,038,872	-0.24(-0.82%)
Oct 17, 2006	29.53	29.65	28.66	28.92	25,589,068	-0.61(-2.07%)
Oct 16, 2006	29.65	29.83	29.08	29.53	24,836,920	+0.07(+0.24%)
Oct 13, 2006	29.08	29.77	28.92	29.45	31,959,772	+0.78(+2.72%)
Oct 12, 2006	27.67	28.76	27.61	28.67	33,401,116	+1.13(+4.09%)
Oct 11, 2006	27.50	28.05	27.27	27.55	20,474,128	-0.18(-0.65%)
Oct 10, 2006	27.21	27.95	27.15	27.73	23,776,196	+0.34(+1.24%)
Oct 09, 2006	28.14	28.21	27.31	27.39	22,545,540	-0.45(-1.60%)
Oct 06, 2006	27.54	27.87	27.07	27.83	23,013,858	+0.26(+0.96%)
Oct 05, 2006	28.09	28.25	27.32	27.57	28,200,302	+0.03(+0.12%)
Oct 04, 2006	26.68	27.56	26.12	27.54	46,256,964	+1.06(+4.01%)
Oct 03, 2006	27.54	27.60	26.41	26.48	31,908,100	-1.52(-5.44%)

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.