Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	29.40	29.65	29.35	29.50	10,900	+0.22(+0.75%)
Dec 28, 2006	29.45	29.58	29.27	29.28	23,500	-0.07(-0.24%)
Dec 27, 2006	28.95	29.40	28.85	29.35	39,700	-0.05(-0.17%)
Dec 26, 2006	29.58	29.72	29.33	29.40	47,400	-0.04(-0.14%)
Dec 22, 2006	29.53	29.54	29.43	29.44	28,900	+0.00(+0.00%)
Dec 21, 2006	29.26	29.56	29.26	29.44	449,100	+0.17(+0.58%)
Dec 20, 2006	29.00	29.33	28.95	29.27	53,900	+0.28(+0.97%)
Dec 19, 2006	29.25	29.35	28.95	28.99	76,000	-0.26(-0.89%)
Dec 18, 2006	29.00	29.25	28.93	29.25	39,100	+0.30(+1.04%)
Dec 15, 2006	28.86	29.00	28.77	28.95	56,300	+0.10(+0.35%)
Dec 14, 2006	28.95	29.00	28.70	28.85	166,900	-0.04(-0.14%)
Dec 13, 2006	29.00	29.00	28.75	28.89	222,700	-0.11(-0.38%)
Dec 12, 2006	29.06	29.21	28.80	29.00	143,800	-0.02(-0.07%)
Dec 11, 2006	29.14	29.17	28.98	29.02	73,500	-0.13(-0.45%)
Dec 08, 2006	29.13	29.35	29.05	29.15	45,500	-0.05(-0.17%)
Dec 07, 2006	29.25	29.49	29.11	29.20	39,900	+0.08(+0.27%)
Dec 06, 2006	29.21	29.26	28.95	29.12	53,100	-0.08(-0.27%)
Dec 05, 2006	29.38	29.51	29.10	29.20	28,400	+0.00(+0.00%)
Dec 04, 2006	29.10	29.20	28.90	29.20	94,600	+0.06(+0.21%)
Dec 01, 2006	29.18	29.23	29.00	29.14	45,300	-0.08(-0.27%)
Nov 30, 2006	29.30	29.32	29.15	29.22	40,200	-0.08(-0.27%)
Nov 29, 2006	29.18	29.63	29.18	29.30	144,000	+0.12(+0.41%)
Nov 28, 2006	29.48	29.48	29.10	29.18	102,900	-0.30(-1.02%)
Nov 27, 2006	29.65	29.65	29.36	29.48	70,600	-0.30(-1.01%)
Nov 24, 2006	29.89	30.07	29.76	29.78	10,100	-0.13(-0.43%)
Nov 22, 2006	30.03	30.03	29.82	29.91	25,100	-0.08(-0.27%)
Nov 21, 2006	29.90	30.05	29.90	29.99	49,500	+0.00(+0.00%)
Nov 20, 2006	30.06	30.25	29.62	29.99	121,700	-0.07(-0.23%)
Nov 17, 2006	30.55	30.55	29.95	30.06	40,800	-0.28(-0.92%)
Nov 16, 2006	30.15	30.58	29.67	30.34	72,800	+0.09(+0.30%)
Nov 15, 2006	30.55	30.60	30.23	30.25	25,500	-0.16(-0.53%)
Nov 14, 2006	30.60	30.67	30.23	30.41	47,000	+0.00(+0.00%)
Nov 13, 2006	30.40	30.80	30.37	30.41	46,400	+0.23(+0.76%)
Nov 10, 2006	30.40	30.41	29.93	30.18	36,700	-0.24(-0.79%)
Nov 09, 2006	31.00	31.00	30.23	30.42	44,500	+0.13(+0.43%)
Nov 08, 2006	30.25	30.59	30.13	30.29	54,500	+0.29(+0.97%)
Nov 07, 2006	31.00	31.26	30.00	30.00	115,900	-0.40(-1.32%)
Nov 06, 2006	31.20	31.20	29.02	30.40	88,500	-0.10(-0.33%)
Nov 03, 2006	30.25	30.72	30.00	30.50	31,200	+0.14(+0.46%)
Nov 02, 2006	30.60	30.60	28.80	30.36	221,100	-0.47(-1.52%)
Nov 01, 2006	32.50	32.82	30.00	30.83	89,900	-1.38(-4.28%)
Oct 31, 2006	32.85	33.45	32.00	32.21	52,700	-0.57(-1.74%)
Oct 30, 2006	32.00	33.00	30.25	32.78	124,800	+1.03(+3.24%)
Oct 27, 2006	31.27	32.35	31.10	31.75	94,500	+0.53(+1.70%)
Oct 26, 2006	30.83	31.22	30.47	31.22	190,800	+0.82(+2.70%)
Oct 25, 2006	30.35	30.57	30.35	30.40	25,800	+0.20(+0.66%)
Oct 24, 2006	29.90	30.20	29.78	30.20	11,700	+0.28(+0.94%)
Oct 23, 2006	29.99	30.19	29.76	29.92	20,500	-0.07(-0.23%)
Oct 20, 2006	30.16	30.21	29.95	29.99	26,400	+0.00(+0.00%)
Oct 19, 2006	30.10	30.99	29.65	29.99	115,400	+0.02(+0.07%)
Oct 18, 2006	30.25	30.25	29.88	29.97	98,700	-0.28(-0.93%)
Oct 17, 2006	29.88	30.71	29.82	30.25	366,200	+0.75(+2.54%)
Oct 16, 2006	29.50	29.53	29.38	29.50	19,000	+0.08(+0.27%)
Oct 13, 2006	29.60	29.69	29.09	29.42	35,700	-0.18(-0.61%)
Oct 12, 2006	29.65	29.70	29.52	29.60	234,700	+0.00(+0.00%)
Oct 11, 2006	29.66	29.80	29.48	29.60	100,400	-0.06(-0.20%)
Oct 10, 2006	29.66	29.77	29.50	29.66	65,400	+0.01(+0.03%)
Oct 09, 2006	29.70	29.89	29.47	29.65	65,100	-0.05(-0.17%)
Oct 06, 2006	29.50	29.80	29.44	29.70	11,500	+0.10(+0.34%)
Oct 05, 2006	29.74	29.74	29.57	29.60	11,700	-0.10(-0.34%)
Oct 04, 2006	29.16	29.70	29.10	29.70	28,300	+0.52(+1.78%)
Oct 03, 2006	29.22	29.22	28.90	29.18	16,600	+0.06(+0.21%)

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.