Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	32.50	32.90	32.11	32.74	23,864	+0.04(+0.12%)
Dec 28, 2006	32.80	32.80	32.53	32.70	74,547	-0.10(-0.30%)
Dec 27, 2006	32.50	32.90	32.30	32.80	194,579	+0.60(+1.86%)
Dec 26, 2006	31.50	32.47	31.50	32.20	93,705	+0.00(+0.00%)
Dec 22, 2006	31.50	32.47	31.50	32.20	93,705	+0.45(+1.42%)
Dec 21, 2006	32.42	32.45	31.72	31.75	556,200	-0.67(-2.07%)
Dec 20, 2006	31.98	32.85	31.75	32.42	496,810	+0.44(+1.38%)
Dec 19, 2006	31.01	32.18	30.81	31.98	332,019	+0.00(+0.00%)
Dec 18, 2006	32.71	32.72	31.93	31.98	293,630	-1.02(-3.09%)
Dec 15, 2006	33.03	33.50	32.51	33.00	130,561	-0.40(-1.20%)
Dec 14, 2006	33.83	33.83	33.04	33.40	372,835	+0.15(+0.45%)
Dec 13, 2006	33.60	33.76	33.18	33.25	260,512	-0.42(-1.25%)
Dec 12, 2006	33.40	33.70	32.98	33.67	393,370	+0.27(+0.81%)
Dec 11, 2006	33.75	33.75	33.10	33.40	273,781	-0.35(-1.04%)
Dec 08, 2006	32.00	33.86	32.00	33.75	612,541	+1.75(+5.47%)
Dec 07, 2006	31.75	32.00	31.55	32.00	1,095,910	+0.00(+0.00%)
Dec 06, 2006	31.02	32.00	31.02	32.00	774,330	+0.90(+2.89%)
Dec 05, 2006	31.01	31.20	31.00	31.10	412,921	-0.10(-0.32%)
Dec 04, 2006	31.59	31.59	31.00	31.20	623,275	-0.25(-0.79%)
Dec 01, 2006	30.50	31.45	30.50	31.45	197,680	+0.43(+1.39%)
Nov 30, 2006	31.01	31.25	30.90	31.02	468,334	-0.38(-1.21%)
Nov 29, 2006	31.00	31.44	31.00	31.40	179,073	+0.40(+1.29%)
Nov 28, 2006	31.71	31.75	30.91	31.00	143,896	-0.71(-2.24%)
Nov 27, 2006	32.00	32.00	31.25	31.71	591,172	-0.29(-0.91%)
Nov 24, 2006	32.60	33.00	31.85	32.00	352,095	-0.25(-0.78%)
Nov 22, 2006	30.10	32.25	30.10	32.25	681,596	+2.05(+6.79%)
Nov 21, 2006	29.02	30.20	29.00	30.20	237,970	+1.15(+3.96%)
Nov 20, 2006	27.95	29.25	27.85	29.05	347,231	+1.25(+4.50%)
Nov 17, 2006	27.85	28.00	27.70	27.80	197,103	-0.21(-0.75%)
Nov 16, 2006	28.20	28.25	27.70	28.01	190,550	-0.03(-0.11%)
Nov 15, 2006	27.70	28.19	27.70	28.04	196,033	+0.07(+0.25%)
Nov 14, 2006	27.75	28.00	27.52	27.97	189,789	+0.22(+0.79%)
Nov 13, 2006	27.49	28.00	27.25	27.75	205,200	+0.45(+1.65%)
Nov 10, 2006	27.25	27.50	27.25	27.30	137,805	+0.14(+0.52%)
Nov 09, 2006	27.25	27.25	27.00	27.16	75,304	+0.16(+0.59%)
Nov 08, 2006	26.99	27.00	26.35	27.00	80,645	+0.00(+0.00%)
Nov 07, 2006	26.49	27.00	26.00	27.00	98,110	+1.00(+3.85%)
Nov 06, 2006	25.61	26.11	25.61	26.00	119,156	+0.00(+0.00%)
Nov 03, 2006	25.50	26.10	25.50	26.00	155,381	+0.00(+0.00%)
Nov 02, 2006	26.00	26.20	25.90	26.00	334,630	+0.00(+0.00%)
Nov 01, 2006	26.00	26.01	25.75	26.00	350,245	+0.17(+0.66%)
Oct 31, 2006	25.99	26.50	25.65	25.83	160,509	-0.17(-0.65%)
Oct 30, 2006	26.64	26.64	25.50	26.00	144,337	-0.40(-1.52%)
Oct 27, 2006	26.54	26.55	26.00	26.40	42,688	-0.15(-0.56%)
Oct 26, 2006	26.80	26.87	25.97	26.55	698,251	+0.04(+0.15%)
Oct 25, 2006	25.70	27.00	25.50	26.51	224,100	+0.82(+3.19%)
Oct 24, 2006	25.25	25.70	25.25	25.69	25,415	+0.44(+1.74%)
Oct 23, 2006	25.50	25.79	24.78	25.25	83,543	-0.25(-0.98%)
Oct 20, 2006	25.75	25.75	24.50	25.50	241,270	+0.10(+0.39%)
Oct 19, 2006	24.99	25.40	24.99	25.40	73,862	+0.24(+0.95%)
Oct 18, 2006	25.50	25.50	24.99	25.16	122,156	-0.23(-0.91%)
Oct 17, 2006	25.74	25.75	25.30	25.39	56,589	+0.09(+0.36%)
Oct 16, 2006	24.26	25.30	24.26	25.30	323,860	+0.20(+0.80%)
Oct 13, 2006	24.79	25.10	24.59	25.10	194,018	+0.60(+2.45%)
Oct 12, 2006	24.75	24.89	24.19	24.50	76,547	-0.05(-0.20%)
Oct 11, 2006	25.25	25.25	24.55	24.55	20,816	-0.70(-2.77%)
Oct 10, 2006	24.87	25.30	24.87	25.25	255,659	+0.25(+1.00%)
Oct 09, 2006	25.09	25.30	24.83	25.00	27,520	+0.00(+0.00%)
Oct 06, 2006	25.09	25.30	24.83	25.00	27,520	-0.06(-0.24%)
Oct 05, 2006	26.00	26.00	25.00	25.06	9,765	+0.28(+1.13%)
Oct 04, 2006	24.55	25.15	24.55	24.78	162,670	-0.12(-0.48%)
Oct 03, 2006	26.49	26.49	24.90	24.90	194,550	-1.57(-5.93%)

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.