Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	33.68	33.98	33.55	33.55	47,095	-0.19(-0.57%)
Dec 28, 2006	33.76	33.83	33.68	33.74	75,098	+0.01(+0.03%)
Dec 27, 2006	33.60	33.92	33.60	33.73	342,764	+0.19(+0.56%)
Dec 26, 2006	33.22	33.59	33.22	33.55	251,117	+0.26(+0.78%)
Dec 22, 2006	33.55	33.60	33.29	33.29	336,945	-0.20(-0.61%)
Dec 21, 2006	33.98	34.02	33.36	33.49	213,113	-0.48(-1.41%)
Dec 20, 2006	34.21	34.29	33.89	33.97	272,211	+0.15(+0.46%)
Dec 19, 2006	33.59	33.98	33.58	33.82	201,112	-0.39(-1.14%)
Dec 18, 2006	34.43	34.70	34.10	34.21	1,661,269	-0.09(-0.26%)
Dec 15, 2006	34.53	34.54	34.24	34.29	247,299	-0.01(-0.02%)
Dec 14, 2006	33.83	34.41	33.83	34.30	2,561,729	+0.51(+1.51%)
Dec 13, 2006	34.49	34.49	33.77	33.79	231,115	-0.26(-0.76%)
Dec 12, 2006	34.23	34.38	33.79	34.05	244,389	-0.21(-0.61%)
Dec 11, 2006	34.33	34.55	34.21	34.26	177,473	-0.07(-0.21%)
Dec 08, 2006	34.44	34.60	34.04	34.33	479,506	-0.16(-0.47%)
Dec 07, 2006	35.21	35.24	34.48	34.49	160,926	-0.50(-1.44%)
Dec 06, 2006	34.78	35.14	34.62	34.99	494,598	+0.15(+0.44%)
Dec 05, 2006	34.70	35.09	34.70	34.84	83,645	+0.12(+0.33%)
Dec 04, 2006	34.16	34.93	34.15	34.72	555,877	+0.63(+1.86%)
Dec 01, 2006	34.13	34.58	33.67	34.09	438,774	-0.49(-1.42%)
Nov 30, 2006	34.37	34.70	34.12	34.58	1,282,683	+0.32(+0.95%)
Nov 29, 2006	34.70	34.70	34.04	34.26	287,121	-0.03(-0.08%)
Nov 28, 2006	34.17	34.30	33.93	34.28	460,594	+0.04(+0.13%)
Nov 27, 2006	35.01	35.26	34.24	34.24	226,206	-0.91(-2.58%)
Nov 24, 2006	34.98	35.30	34.93	35.15	105,284	-0.11(-0.31%)
Nov 22, 2006	35.05	35.30	34.91	35.26	350,583	+0.50(+1.44%)
Nov 21, 2006	35.45	35.45	34.76	34.76	1,997,487	-0.63(-1.79%)
Nov 20, 2006	34.79	35.41	34.70	35.39	886,095	+0.46(+1.32%)
Nov 17, 2006	34.95	34.98	34.73	34.93	116,921	-0.20(-0.56%)
Nov 16, 2006	35.03	35.26	34.73	35.12	822,815	+0.09(+0.27%)
Nov 15, 2006	34.83	35.30	34.75	35.03	1,238,314	+0.29(+0.84%)
Nov 14, 2006	33.93	34.82	33.67	34.74	345,491	+0.90(+2.65%)
Nov 13, 2006	33.31	33.88	33.31	33.84	1,007,199	+0.57(+1.72%)
Nov 10, 2006	32.89	33.35	32.89	33.27	135,105	+0.27(+0.83%)
Nov 09, 2006	33.73	33.78	32.97	33.00	203,840	-0.60(-1.78%)
Nov 08, 2006	33.38	33.67	33.19	33.60	554,786	-0.02(-0.07%)
Nov 07, 2006	33.05	34.09	33.05	33.62	486,234	+0.22(+0.66%)
Nov 06, 2006	32.97	33.46	32.86	33.40	123,831	+0.53(+1.62%)
Nov 03, 2006	32.86	32.95	32.60	32.86	1,718,548	+0.14(+0.44%)
Nov 02, 2006	32.78	32.90	32.54	32.72	427,864	-0.17(-0.52%)
Nov 01, 2006	33.82	33.82	32.79	32.89	208,204	-0.59(-1.76%)
Oct 31, 2006	33.44	33.61	33.29	33.48	758,808	+0.18(+0.55%)
Oct 30, 2006	32.99	33.48	32.99	33.30	254,572	+0.28(+0.85%)
Oct 27, 2006	33.71	33.71	32.91	33.02	1,496,342	-0.75(-2.23%)
Oct 26, 2006	33.77	33.86	33.35	33.77	579,516	+0.35(+1.05%)
Oct 25, 2006	32.79	33.48	32.79	33.42	272,029	+0.63(+1.93%)
Oct 24, 2006	32.97	33.29	32.78	32.79	222,933	-0.30(-0.90%)
Oct 23, 2006	32.94	33.46	32.84	33.08	177,655	+0.03(+0.10%)
Oct 20, 2006	33.41	33.41	32.92	33.05	1,702,364	-0.38(-1.15%)
Oct 19, 2006	33.66	33.68	33.16	33.44	412,771	-0.18(-0.52%)
Oct 18, 2006	34.40	34.40	33.50	33.61	1,237,405	-0.86(-2.50%)
Oct 17, 2006	34.97	34.97	34.29	34.48	316,761	-0.90(-2.53%)
Oct 16, 2006	35.40	35.56	35.29	35.37	147,652	+0.24(+0.67%)
Oct 13, 2006	34.76	35.28	34.65	35.14	580,244	+0.47(+1.35%)
Oct 12, 2006	34.46	34.76	34.22	34.67	570,606	+0.42(+1.24%)
Oct 11, 2006	33.83	34.62	33.77	34.24	267,301	+0.34(+1.01%)
Oct 10, 2006	33.99	34.04	33.76	33.90	555,877	-0.10(-0.29%)
Oct 09, 2006	33.63	34.27	33.63	34.00	297,668	+0.33(+0.98%)
Oct 06, 2006	33.62	33.84	33.54	33.67	154,380	-0.26(-0.78%)
Oct 05, 2006	33.91	33.99	33.72	33.94	616,975	-0.08(-0.23%)
Oct 04, 2006	33.28	34.01	33.23	34.01	183,837	+0.73(+2.18%)
Oct 03, 2006	33.17	33.48	32.98	33.29	212,022	-0.20(-0.61%)

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.