Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	34.25	34.25	33.45	34.25	3,980	-0.15(-0.44%)
Dec 28, 2006	34.40	34.40	33.75	34.40	6,681	+0.70(+2.08%)
Dec 27, 2006	33.70	33.70	33.15	33.70	914	+1.35(+4.17%)
Dec 26, 2006	32.35	32.35	32.35	32.35	397	-0.05(-0.15%)
Dec 22, 2006	32.40	33.10	32.35	32.40	4,502	+0.20(+0.62%)
Dec 21, 2006	32.20	32.50	32.15	32.20	12,277	+0.05(+0.16%)
Dec 20, 2006	32.15	32.65	32.15	32.15	934	-0.05(-0.16%)
Dec 19, 2006	32.20	32.25	31.80	32.20	1,033	+0.00(+0.00%)
Dec 18, 2006	32.20	32.45	31.90	32.20	16,189	-0.15(-0.46%)
Dec 15, 2006	32.35	32.75	32.35	32.35	927	+0.55(+1.73%)
Dec 14, 2006	31.80	32.30	31.75	31.80	2,644	+0.30(+0.95%)
Dec 13, 2006	31.50	31.70	31.26	31.50	57,945	+0.05(+0.16%)
Dec 12, 2006	31.45	31.45	30.98	31.45	1,354	+0.00(+0.00%)
Dec 11, 2006	31.45	31.45	30.90	31.45	1,309	+0.95(+3.11%)
Dec 08, 2006	30.50	30.70	30.40	30.50	4,664	+0.55(+1.84%)
Dec 07, 2006	29.95	30.50	29.90	29.95	4,791	-0.70(-2.28%)
Dec 06, 2006	30.65	30.65	30.30	30.65	7,480	-0.10(-0.33%)
Dec 05, 2006	30.75	30.75	30.15	30.75	1,184	+0.75(+2.50%)
Dec 04, 2006	30.00	30.60	30.00	30.00	3,641	+0.20(+0.67%)
Dec 01, 2006	29.80	30.20	29.80	29.80	1,398	-0.65(-2.13%)
Nov 30, 2006	30.45	30.45	30.20	30.45	1,557	+0.80(+2.70%)
Nov 29, 2006	29.65	30.25	29.65	29.65	4,594	-0.95(-3.10%)
Nov 28, 2006	30.60	30.60	29.95	30.60	1,232	+0.55(+1.83%)
Nov 27, 2006	30.05	30.05	30.05	30.05	210	-0.75(-2.44%)
Nov 24, 2006	30.80	30.80	30.30	30.80	1,890	-0.15(-0.48%)
Nov 22, 2006	30.95	30.95	30.70	30.95	1,443	-0.45(-1.43%)
Nov 21, 2006	31.40	31.40	30.90	31.40	2,589	+0.35(+1.13%)
Nov 20, 2006	31.05	31.05	30.65	31.05	1,309	+0.90(+2.99%)
Nov 17, 2006	30.15	30.15	29.55	30.15	3,355	-0.05(-0.17%)
Nov 16, 2006	30.20	30.20	29.90	30.20	454	+0.90(+3.07%)
Nov 15, 2006	29.30	29.60	29.30	29.30	3,113	-0.40(-1.35%)
Nov 14, 2006	29.70	29.85	29.70	29.70	2,546	+0.30(+1.02%)
Nov 13, 2006	29.40	29.95	29.40	29.40	1,658	-0.05(-0.17%)
Nov 10, 2006	29.45	29.70	29.10	29.45	2,890	+0.00(+0.00%)
Nov 09, 2006	29.45	29.55	28.95	29.45	5,897	-0.20(-0.67%)
Nov 08, 2006	29.65	29.65	28.86	29.65	4,686	+0.25(+0.85%)
Nov 07, 2006	29.40	29.40	29.40	29.40	4,256	+0.60(+2.08%)
Nov 06, 2006	28.80	28.90	28.80	28.80	2,741	+0.00(+0.00%)
Nov 03, 2006	28.80	28.80	28.80	28.80	224	-0.20(-0.69%)
Nov 02, 2006	29.00	29.00	28.75	29.00	20,707	-0.40(-1.36%)
Nov 01, 2006	29.40	29.50	29.20	29.40	10,844	+0.55(+1.91%)
Oct 31, 2006	28.85	29.00	28.75	28.85	2,112	+0.30(+1.05%)
Oct 30, 2006	28.55	28.55	28.45	28.55	509	-0.05(-0.17%)
Oct 27, 2006	28.60	28.60	28.50	28.60	2,157	+0.55(+1.96%)
Oct 26, 2006	28.05	28.05	28.00	28.05	738	+0.40(+1.45%)
Oct 25, 2006	27.65	27.80	27.65	27.65	1,260	+0.75(+2.79%)
Oct 24, 2006	26.90	27.40	26.90	26.90	20,667	-0.65(-2.36%)
Oct 23, 2006	27.10	27.55	27.30	27.55	10,743	+0.45(+1.66%)
Oct 20, 2006	27.10	27.10	27.10	27.10	175	+0.25(+0.93%)
Oct 19, 2006	26.85	27.05	26.70	26.85	866	-0.15(-0.56%)
Oct 18, 2006	27.00	27.00	27.00	27.00	1,850	+0.20(+0.75%)
Oct 17, 2006	26.80	27.00	26.65	26.80	3,551	+0.05(+0.19%)
Oct 16, 2006	26.75	27.10	26.75	26.75	633	-0.20(-0.74%)
Oct 13, 2006	26.95	27.00	26.80	26.95	1,189	+0.00(+0.00%)
Oct 12, 2006	26.95	26.95	26.95	26.95	1,157	+0.30(+1.13%)
Oct 11, 2006	26.65	26.65	26.50	26.65	381	+0.50(+1.91%)
Oct 10, 2006	26.15	26.15	26.15	26.15	700	-0.30(-1.13%)
Oct 09, 2006	26.45	26.45	26.40	26.45	317	-0.25(-0.94%)
Oct 06, 2006	26.70	26.70	26.60	26.70	1,311	+0.10(+0.38%)
Oct 05, 2006	26.60	26.60	26.60	26.60	763	+0.15(+0.57%)
Oct 04, 2006	26.45	26.60	26.45	26.45	619	-0.05(-0.19%)
Oct 03, 2006	26.50	26.50	26.25	26.50	3,726	-0.10(-0.38%)

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.