Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	29.74	30.08	29.69	29.85	4,902,221	-0.02(-0.07%)
Dec 28, 2006	29.85	30.05	29.64	29.87	5,072,733	+0.02(+0.07%)
Dec 27, 2006	29.59	29.87	29.50	29.85	5,648,582	+0.35(+1.19%)
Dec 26, 2006	29.39	29.57	29.29	29.50	3,306,566	+0.16(+0.55%)
Dec 22, 2006	29.54	29.61	29.30	29.33	5,287,061	-0.20(-0.68%)
Dec 21, 2006	29.62	29.76	29.44	29.54	8,186,508	+0.01(+0.02%)
Dec 20, 2006	29.62	29.79	29.45	29.53	8,715,719	-0.09(-0.30%)
Dec 19, 2006	29.27	29.62	29.11	29.62	8,773,349	+0.34(+1.17%)
Dec 18, 2006	29.18	29.46	29.12	29.27	7,718,194	+0.05(+0.16%)
Dec 15, 2006	29.41	29.59	29.03	29.23	10,983,321	-0.19(-0.64%)
Dec 14, 2006	29.29	29.58	29.21	29.41	6,895,637	+0.07(+0.23%)
Dec 13, 2006	29.09	29.41	29.05	29.35	7,466,139	+0.37(+1.28%)
Dec 12, 2006	29.28	29.34	28.82	28.98	7,947,524	-0.36(-1.24%)
Dec 11, 2006	29.29	29.48	29.20	29.34	6,849,741	-0.12(-0.41%)
Dec 08, 2006	29.30	29.55	29.12	29.46	10,748,050	+0.32(+1.11%)
Dec 07, 2006	28.95	29.24	28.92	29.14	8,578,775	+0.22(+0.75%)
Dec 06, 2006	28.92	28.95	28.64	28.92	8,412,125	+0.14(+0.49%)
Dec 05, 2006	28.78	29.24	28.62	28.78	9,972,280	+0.17(+0.59%)
Dec 04, 2006	28.31	28.73	28.28	28.61	7,682,250	+0.28(+1.00%)
Dec 01, 2006	28.16	28.45	28.08	28.33	9,397,322	+0.07(+0.26%)
Nov 30, 2006	28.24	28.36	27.97	28.26	9,422,720	+0.08(+0.29%)
Nov 29, 2006	27.97	28.24	27.92	28.18	10,752,209	+0.30(+1.09%)
Nov 28, 2006	27.60	27.92	27.46	27.87	9,893,262	+0.20(+0.73%)
Nov 27, 2006	28.28	28.32	27.64	27.67	10,770,924	-0.53(-1.86%)
Nov 24, 2006	28.19	28.45	28.05	28.20	2,788,941	-0.18(-0.64%)
Nov 22, 2006	28.32	28.45	28.11	28.38	6,993,369	+0.06(+0.21%)
Nov 21, 2006	28.26	28.45	28.22	28.32	12,481,688	+0.11(+0.41%)
Nov 20, 2006	28.13	28.28	28.04	28.20	11,617,691	+0.05(+0.17%)
Nov 17, 2006	28.05	28.16	27.79	28.16	9,204,085	+0.10(+0.36%)
Nov 16, 2006	27.81	28.14	27.64	28.05	11,558,428	+0.38(+1.39%)
Nov 15, 2006	27.73	28.08	27.60	27.67	15,213,743	-0.11(-0.41%)
Nov 14, 2006	28.01	28.03	27.52	27.79	12,273,598	-0.16(-0.58%)
Nov 13, 2006	27.74	28.01	27.50	27.95	15,189,087	-0.31(-1.10%)
Nov 10, 2006	28.34	28.43	28.26	28.26	12,836,823	-0.08(-0.29%)
Nov 09, 2006	28.30	28.36	28.18	28.34	11,318,404	+0.04(+0.14%)
Nov 08, 2006	28.02	28.45	27.84	28.30	11,358,953	+0.24(+0.86%)
Nov 07, 2006	28.16	28.33	28.05	28.05	24,597,252	-0.11(-0.38%)
Nov 06, 2006	27.97	28.21	27.77	28.16	11,757,309	+0.40(+1.43%)
Nov 03, 2006	28.31	28.34	27.75	27.77	10,965,795	-0.55(-1.93%)
Nov 02, 2006	28.10	28.34	28.02	28.31	11,964,360	+0.13(+0.45%)
Nov 01, 2006	28.38	28.38	28.12	28.18	10,031,098	-0.04(-0.14%)
Oct 31, 2006	28.40	28.44	28.01	28.22	14,867,074	+0.00(+0.00%)
Oct 30, 2006	27.93	28.25	27.75	28.22	13,250,775	+0.30(+1.08%)
Oct 27, 2006	28.16	28.23	27.88	27.92	10,856,031	-0.43(-1.52%)
Oct 26, 2006	28.22	28.38	28.01	28.35	9,465,942	+0.07(+0.26%)
Oct 25, 2006	28.44	28.60	28.07	28.28	13,203,394	-0.17(-0.59%)
Oct 24, 2006	28.21	28.59	28.17	28.45	16,902,970	+0.07(+0.26%)
Oct 23, 2006	27.85	28.52	27.84	28.37	18,769,690	+0.45(+1.62%)
Oct 20, 2006	27.67	27.92	27.46	27.92	18,967,236	+0.47(+1.72%)
Oct 19, 2006	27.89	27.92	26.93	27.45	30,159,240	-0.47(-1.69%)
Oct 18, 2006	28.27	28.34	27.76	27.92	22,849,948	-0.09(-0.31%)
Oct 17, 2006	28.17	28.26	27.91	28.01	14,668,639	-0.35(-1.23%)
Oct 16, 2006	28.23	28.46	28.08	28.36	18,494,020	+0.01(+0.02%)
Oct 13, 2006	28.21	28.43	28.18	28.35	36,033,588	-0.08(-0.28%)
Oct 12, 2006	28.21	28.59	28.14	28.43	28,256,724	+0.66(+2.38%)
Oct 11, 2006	27.34	27.79	27.33	27.77	15,977,779	+0.28(+1.00%)
Oct 10, 2006	27.27	27.52	27.23	27.50	11,989,461	+0.18(+0.67%)
Oct 09, 2006	27.03	27.40	26.93	27.31	21,957,434	+0.31(+1.15%)
Oct 06, 2006	26.90	27.12	26.58	27.00	31,497,938	+0.21(+0.78%)
Oct 05, 2006	26.90	26.96	26.71	26.80	129,193,008	-0.13(-0.50%)
Oct 04, 2006	26.82	26.99	26.73	26.93	78,740,616	+0.22(+0.81%)
Oct 03, 2006	26.60	26.96	26.67	26.72	56,913,440	+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.