Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	26.39	26.60	26.31	26.34	1,306,586	-0.10(-0.36%)
Dec 28, 2006	26.39	26.72	26.39	26.44	1,697,881	-0.05(-0.18%)
Dec 27, 2006	26.66	26.69	26.47	26.48	1,378,969	-0.02(-0.06%)
Dec 26, 2006	26.29	26.53	26.29	26.50	885,521	+0.13(+0.48%)
Dec 22, 2006	26.67	26.79	26.38	26.38	1,334,216	-0.26(-0.99%)
Dec 21, 2006	27.06	27.15	26.60	26.64	2,324,615	-0.33(-1.23%)
Dec 20, 2006	27.29	27.35	26.96	26.97	1,372,353	-0.38(-1.38%)
Dec 19, 2006	26.94	27.39	26.91	27.35	1,642,816	+0.18(+0.67%)
Dec 18, 2006	27.09	27.34	27.09	27.17	1,826,886	+0.10(+0.37%)
Dec 15, 2006	27.84	27.84	27.00	27.07	2,510,436	-0.69(-2.48%)
Dec 14, 2006	27.62	27.94	27.52	27.76	1,385,390	+0.10(+0.36%)
Dec 13, 2006	27.80	27.91	27.58	27.66	1,491,435	-0.10(-0.35%)
Dec 12, 2006	27.75	27.82	27.29	27.75	3,434,873	+0.00(+0.00%)
Dec 11, 2006	27.88	28.43	27.65	27.75	3,120,631	-0.98(-3.41%)
Dec 08, 2006	28.43	29.09	28.39	28.73	2,167,202	+0.36(+1.27%)
Dec 07, 2006	28.51	28.85	28.27	28.37	1,812,487	-0.14(-0.50%)
Dec 06, 2006	28.71	28.84	28.43	28.52	2,351,661	-0.15(-0.53%)
Dec 05, 2006	28.83	28.90	28.50	28.67	1,666,749	-0.03(-0.10%)
Dec 04, 2006	28.12	28.74	28.12	28.69	2,109,996	+0.59(+2.10%)
Dec 01, 2006	28.13	28.70	27.80	28.11	2,213,900	-0.50(-1.74%)
Nov 30, 2006	28.54	28.76	28.20	28.60	1,897,129	+0.11(+0.40%)
Nov 29, 2006	28.24	28.81	28.24	28.49	1,873,001	+0.38(+1.37%)
Nov 28, 2006	28.15	28.26	27.95	28.11	2,110,580	-0.25(-0.89%)
Nov 27, 2006	29.04	29.04	28.28	28.36	1,971,457	-0.60(-2.06%)
Nov 24, 2006	28.64	29.09	28.64	28.96	447,917	+0.04(+0.14%)
Nov 22, 2006	29.12	29.29	28.82	28.91	1,014,526	-0.18(-0.62%)
Nov 21, 2006	28.72	29.25	28.71	29.10	2,356,915	+0.35(+1.22%)
Nov 20, 2006	28.68	28.90	28.63	28.75	1,723,371	+0.00(+0.01%)
Nov 17, 2006	28.67	28.87	28.54	28.74	1,567,904	+0.01(+0.04%)
Nov 16, 2006	29.03	29.12	28.63	28.73	3,691,132	-0.22(-0.76%)
Nov 15, 2006	28.93	29.21	28.86	28.95	2,293,288	-0.02(-0.08%)
Nov 14, 2006	29.00	29.06	28.67	28.98	2,160,392	+0.08(+0.26%)
Nov 13, 2006	28.81	29.27	28.69	28.90	2,578,538	+0.09(+0.31%)
Nov 10, 2006	28.62	28.97	28.62	28.81	2,442,140	+0.23(+0.80%)
Nov 09, 2006	29.05	29.07	28.55	28.58	2,996,685	-0.48(-1.66%)
Nov 08, 2006	28.51	29.11	28.44	29.06	2,620,372	+0.42(+1.48%)
Nov 07, 2006	27.76	28.98	27.76	28.64	2,748,404	+0.58(+2.08%)
Nov 06, 2006	27.62	28.22	27.55	28.06	2,851,530	+0.27(+0.99%)
Nov 03, 2006	28.33	28.35	27.73	27.78	2,371,119	-0.35(-1.23%)
Nov 02, 2006	28.23	28.23	27.92	28.13	2,353,412	-0.23(-0.82%)
Nov 01, 2006	28.91	28.91	28.30	28.36	2,833,629	-0.29(-1.02%)
Oct 31, 2006	28.55	28.73	28.19	28.65	2,813,977	+0.40(+1.42%)
Oct 30, 2006	28.39	28.47	28.06	28.25	2,146,577	-0.02(-0.08%)
Oct 27, 2006	28.25	28.68	28.16	28.28	2,064,270	-0.21(-0.73%)
Oct 26, 2006	28.75	28.76	28.24	28.49	2,328,701	-0.08(-0.29%)
Oct 25, 2006	28.78	28.85	28.32	28.57	1,646,707	-0.13(-0.47%)
Oct 24, 2006	28.37	28.73	28.36	28.70	2,639,441	+0.33(+1.17%)
Oct 23, 2006	27.76	28.50	27.76	28.37	1,409,712	+0.49(+1.77%)
Oct 20, 2006	28.15	28.34	27.75	27.88	3,286,800	-0.79(-2.75%)
Oct 19, 2006	28.44	28.70	28.23	28.66	1,751,001	+0.21(+0.72%)
Oct 18, 2006	29.83	30.15	27.92	28.46	7,481,303	-0.24(-0.85%)
Oct 17, 2006	29.12	29.14	28.38	28.70	2,050,066	-0.44(-1.52%)
Oct 16, 2006	28.35	29.15	28.30	29.14	2,545,071	+0.88(+3.12%)
Oct 13, 2006	28.23	28.32	28.09	28.26	1,345,891	+0.08(+0.29%)
Oct 12, 2006	28.12	28.35	27.99	28.18	1,482,679	+0.35(+1.24%)
Oct 11, 2006	27.41	27.87	27.39	27.83	1,958,420	+0.29(+1.06%)
Oct 10, 2006	27.39	27.87	27.39	27.54	1,052,663	+0.13(+0.49%)
Oct 09, 2006	27.23	27.50	27.12	27.41	669,540	+0.05(+0.20%)
Oct 06, 2006	27.33	27.41	27.10	27.36	1,243,932	-0.02(-0.09%)
Oct 05, 2006	26.83	27.39	26.76	27.38	2,131,983	+0.56(+2.08%)
Oct 04, 2006	26.50	26.82	26.48	26.82	1,841,090	+0.20(+0.75%)
Oct 03, 2006	26.62	26.89	26.48	26.62	1,442,012	-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.