Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	26.46	26.68	26.38	26.42	1,302,889	-0.10(-0.36%)
Dec 28, 2006	26.47	26.79	26.46	26.51	1,693,077	-0.05(-0.18%)
Dec 27, 2006	26.73	26.76	26.55	26.56	1,375,067	-0.02(-0.06%)
Dec 26, 2006	26.36	26.60	26.36	26.58	883,015	+0.13(+0.48%)
Dec 22, 2006	26.75	26.87	26.45	26.45	1,330,441	-0.26(-0.99%)
Dec 21, 2006	27.13	27.23	26.68	26.71	2,318,037	-0.33(-1.23%)
Dec 20, 2006	27.36	27.43	27.04	27.05	1,368,470	-0.38(-1.38%)
Dec 19, 2006	27.02	27.47	26.98	27.43	1,638,167	+0.18(+0.67%)
Dec 18, 2006	27.16	27.42	27.16	27.24	1,821,717	+0.10(+0.37%)
Dec 15, 2006	27.92	27.92	27.08	27.14	2,503,333	-0.69(-2.48%)
Dec 14, 2006	27.70	28.02	27.60	27.83	1,381,470	+0.10(+0.36%)
Dec 13, 2006	27.88	27.99	27.66	27.73	1,487,215	-0.10(-0.35%)
Dec 12, 2006	27.83	27.90	27.36	27.83	3,425,154	+0.00(+0.00%)
Dec 11, 2006	27.95	28.51	27.72	27.83	3,111,801	-0.98(-3.41%)
Dec 08, 2006	28.51	29.17	28.47	28.81	2,161,070	+0.36(+1.27%)
Dec 07, 2006	28.59	28.93	28.35	28.45	1,807,359	-0.14(-0.50%)
Dec 06, 2006	28.79	28.92	28.52	28.60	2,345,007	-0.15(-0.53%)
Dec 05, 2006	28.91	28.99	28.58	28.75	1,662,033	-0.03(-0.10%)
Dec 04, 2006	28.20	28.82	28.20	28.78	2,104,026	+0.59(+2.10%)
Dec 01, 2006	28.21	28.78	27.88	28.19	2,207,636	-0.50(-1.74%)
Nov 30, 2006	28.62	28.84	28.28	28.68	1,891,760	+0.11(+0.40%)
Nov 29, 2006	28.32	28.90	28.32	28.57	1,867,701	+0.38(+1.37%)
Nov 28, 2006	28.23	28.34	28.03	28.19	2,104,608	-0.25(-0.89%)
Nov 27, 2006	29.12	29.12	28.36	28.44	1,965,879	-0.60(-2.06%)
Nov 24, 2006	28.72	29.17	28.72	29.04	446,649	+0.04(+0.14%)
Nov 22, 2006	29.21	29.38	28.91	29.00	1,011,655	-0.18(-0.62%)
Nov 21, 2006	28.80	29.33	28.79	29.18	2,350,246	+0.35(+1.22%)
Nov 20, 2006	28.76	28.98	28.71	28.83	1,718,495	+0.00(+0.01%)
Nov 17, 2006	28.75	28.95	28.62	28.82	1,563,467	+0.01(+0.04%)
Nov 16, 2006	29.12	29.21	28.71	28.81	3,680,687	-0.22(-0.76%)
Nov 15, 2006	29.01	29.29	28.94	29.03	2,286,799	-0.02(-0.08%)
Nov 14, 2006	29.09	29.15	28.75	29.06	2,154,279	+0.08(+0.26%)
Nov 13, 2006	28.90	29.35	28.77	28.98	2,571,242	+0.09(+0.31%)
Nov 10, 2006	28.70	29.05	28.70	28.89	2,435,229	+0.23(+0.80%)
Nov 09, 2006	29.13	29.16	28.63	28.66	2,988,206	-0.48(-1.66%)
Nov 08, 2006	28.59	29.19	28.52	29.15	2,612,958	+0.43(+1.48%)
Nov 07, 2006	27.84	29.06	27.84	28.72	2,740,628	+0.58(+2.08%)
Nov 06, 2006	27.69	28.30	27.63	28.14	2,843,462	+0.27(+0.99%)
Nov 03, 2006	28.42	28.43	27.81	27.86	2,364,410	-0.35(-1.23%)
Nov 02, 2006	28.31	28.31	28.00	28.21	2,346,753	-0.23(-0.82%)
Nov 01, 2006	28.99	28.99	28.38	28.44	2,825,611	-0.29(-1.02%)
Oct 31, 2006	28.64	28.81	28.27	28.73	2,806,015	+0.40(+1.42%)
Oct 30, 2006	28.47	28.55	28.14	28.33	2,140,503	-0.02(-0.08%)
Oct 27, 2006	28.33	28.76	28.24	28.36	2,058,429	-0.21(-0.73%)
Oct 26, 2006	28.83	28.84	28.32	28.57	2,322,112	-0.08(-0.29%)
Oct 25, 2006	28.86	28.93	28.41	28.65	1,642,048	-0.13(-0.47%)
Oct 24, 2006	28.45	28.81	28.44	28.78	2,631,973	+0.33(+1.17%)
Oct 23, 2006	27.83	28.58	27.83	28.45	1,405,723	+0.49(+1.77%)
Oct 20, 2006	28.23	28.42	27.83	27.95	3,277,500	-0.79(-2.75%)
Oct 19, 2006	28.52	28.78	28.31	28.75	1,746,046	+0.21(+0.72%)
Oct 18, 2006	29.91	30.24	28.00	28.54	7,460,134	-0.24(-0.85%)
Oct 17, 2006	29.21	29.22	28.46	28.78	2,044,265	-0.44(-1.52%)
Oct 16, 2006	28.43	29.23	28.38	29.23	2,537,870	+0.88(+3.12%)
Oct 13, 2006	28.31	28.40	28.17	28.34	1,342,083	+0.08(+0.29%)
Oct 12, 2006	28.20	28.43	28.06	28.26	1,478,483	+0.35(+1.24%)
Oct 11, 2006	27.48	27.94	27.47	27.91	1,952,879	+0.29(+1.06%)
Oct 10, 2006	27.47	27.94	27.47	27.62	1,049,684	+0.13(+0.49%)
Oct 09, 2006	27.31	27.57	27.19	27.49	667,646	+0.05(+0.20%)
Oct 06, 2006	27.41	27.48	27.18	27.43	1,240,413	-0.02(-0.09%)
Oct 05, 2006	26.90	27.46	26.83	27.46	2,125,951	+0.56(+2.08%)
Oct 04, 2006	26.58	26.90	26.56	26.90	1,835,881	+0.20(+0.75%)
Oct 03, 2006	26.70	26.96	26.55	26.70	1,437,932	-0.08(-0.30%)

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.