Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	32.80	32.95	32.77	32.92	442,010	+0.03(+0.10%)
Dec 28, 2006	32.99	32.99	32.79	32.88	396,724	+0.08(+0.26%)
Dec 27, 2006	32.70	32.89	32.67	32.80	353,671	+0.35(+1.08%)
Dec 26, 2006	32.40	32.49	32.30	32.45	348,569	+0.03(+0.08%)
Dec 22, 2006	32.65	32.69	32.30	32.42	421,281	-0.21(-0.64%)
Dec 21, 2006	32.71	32.71	32.49	32.63	393,216	-0.64(-1.91%)
Dec 20, 2006	33.52	33.57	33.25	33.27	224,832	-0.19(-0.58%)
Dec 19, 2006	33.20	33.48	33.18	33.46	419,367	+0.18(+0.54%)
Dec 18, 2006	33.39	33.42	33.16	33.29	396,406	+0.01(+0.04%)
Dec 15, 2006	33.50	33.51	33.19	33.27	866,799	-0.16(-0.48%)
Dec 14, 2006	33.35	33.44	33.29	33.43	411,075	+0.08(+0.23%)
Dec 13, 2006	33.29	33.36	33.20	33.36	777,823	+0.20(+0.60%)
Dec 12, 2006	33.11	33.24	32.98	33.16	702,879	+0.09(+0.27%)
Dec 11, 2006	32.87	33.07	32.83	33.07	669,393	+0.29(+0.90%)
Dec 08, 2006	32.92	33.04	32.77	32.78	452,853	-0.05(-0.16%)
Dec 07, 2006	32.96	33.05	32.80	32.83	862,653	+0.08(+0.26%)
Dec 06, 2006	32.71	32.85	32.64	32.75	685,658	-0.13(-0.41%)
Dec 05, 2006	32.78	32.89	32.68	32.88	501,646	+0.23(+0.69%)
Dec 04, 2006	32.41	32.69	32.38	32.65	363,239	+0.19(+0.60%)
Dec 01, 2006	32.38	32.66	32.25	32.46	450,301	-0.13(-0.41%)
Nov 30, 2006	32.61	32.65	32.44	32.60	516,316	+0.14(+0.43%)
Nov 29, 2006	32.46	32.49	32.31	32.45	344,104	+0.21(+0.65%)
Nov 28, 2006	32.03	32.24	31.98	32.24	340,277	+0.28(+0.87%)
Nov 27, 2006	32.35	32.35	31.92	31.97	997,552	-0.40(-1.25%)
Nov 24, 2006	32.34	32.53	32.30	32.37	249,069	-0.12(-0.37%)
Nov 22, 2006	32.49	32.55	32.38	32.49	420,643	+0.21(+0.65%)
Nov 21, 2006	32.25	32.31	32.15	32.28	401,508	+0.12(+0.36%)
Nov 20, 2006	32.02	32.19	32.01	32.16	243,966	+0.04(+0.14%)
Nov 17, 2006	31.97	32.13	31.86	32.12	651,853	-0.11(-0.34%)
Nov 16, 2006	32.31	32.31	32.19	32.23	154,990	-0.02(-0.07%)
Nov 15, 2006	32.08	32.30	32.05	32.25	651,215	+0.04(+0.12%)
Nov 14, 2006	32.17	32.23	31.89	32.21	288,933	+0.13(+0.40%)
Nov 13, 2006	32.08	32.14	32.01	32.08	238,226	-0.09(-0.28%)
Nov 10, 2006	32.22	32.23	32.11	32.18	422,556	+0.11(+0.33%)
Nov 09, 2006	32.06	32.23	32.00	32.07	418,410	-0.06(-0.20%)
Nov 08, 2006	31.96	32.14	31.88	32.13	555,542	+0.10(+0.31%)
Nov 07, 2006	32.05	32.19	31.98	32.03	725,521	+0.20(+0.63%)
Nov 06, 2006	31.63	31.91	31.61	31.83	488,571	+0.45(+1.43%)
Nov 03, 2006	31.48	31.54	31.36	31.38	206,654	-0.13(-0.42%)
Nov 02, 2006	31.38	31.55	31.33	31.51	494,949	+0.09(+0.30%)
Nov 01, 2006	31.71	31.78	31.38	31.42	399,595	-0.05(-0.15%)
Oct 31, 2006	31.41	31.55	31.36	31.47	182,735	+0.05(+0.17%)
Oct 30, 2006	31.37	31.45	31.26	31.41	191,984	-0.03(-0.11%)
Oct 27, 2006	31.51	31.59	31.38	31.45	369,298	-0.18(-0.58%)
Oct 26, 2006	31.56	31.67	31.40	31.63	351,120	+0.28(+0.88%)
Oct 25, 2006	31.18	31.44	31.17	31.36	211,118	+0.23(+0.75%)
Oct 24, 2006	31.04	31.17	30.99	31.12	141,915	-0.06(-0.19%)
Oct 23, 2006	30.89	31.21	30.83	31.18	382,055	-0.03(-0.11%)
Oct 20, 2006	31.12	31.22	31.01	31.22	339,321	+0.16(+0.51%)
Oct 19, 2006	30.90	31.13	30.89	31.06	452,215	+0.27(+0.89%)
Oct 18, 2006	30.85	30.89	30.72	30.79	301,370	+0.06(+0.18%)
Oct 17, 2006	30.75	30.76	30.59	30.73	424,151	-0.22(-0.70%)
Oct 16, 2006	30.91	30.95	30.83	30.95	3,640,046	+0.07(+0.22%)
Oct 13, 2006	30.74	30.89	30.72	30.88	356,542	+0.00(+0.00%)
Oct 12, 2006	30.67	30.88	30.67	30.88	509,938	+0.34(+1.12%)
Oct 11, 2006	30.37	30.65	30.37	30.54	411,394	+0.01(+0.03%)
Oct 10, 2006	30.48	30.53	30.34	30.53	260,550	+0.02(+0.07%)
Oct 09, 2006	30.46	30.53	30.38	30.50	139,363	+0.13(+0.41%)
Oct 06, 2006	30.39	30.45	30.28	30.38	657,274	-0.26(-0.84%)
Oct 05, 2006	30.61	30.65	30.52	30.64	299,138	-0.01(-0.04%)
Oct 04, 2006	30.32	30.66	30.28	30.65	565,428	+0.29(+0.97%)
Oct 03, 2006	30.23	30.42	30.14	30.35	367,385	+0.03(+0.10%)

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.