Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	31.64	31.64	31.40	31.42	407,069	-0.27(-0.86%)
Dec 28, 2006	31.48	31.82	31.47	31.70	225,824	+0.08(+0.25%)
Dec 27, 2006	31.53	31.69	31.49	31.62	132,810	+0.06(+0.19%)
Dec 26, 2006	31.05	31.60	31.04	31.56	180,937	+0.44(+1.42%)
Dec 22, 2006	31.18	31.18	30.92	31.12	297,242	+0.00(+0.00%)
Dec 21, 2006	31.41	31.53	30.99	31.12	611,916	-0.29(-0.93%)
Dec 20, 2006	31.51	31.51	31.29	31.41	309,428	-0.16(-0.51%)
Dec 19, 2006	31.12	31.60	31.05	31.57	453,036	+0.43(+1.37%)
Dec 18, 2006	31.44	31.49	31.12	31.14	255,749	-0.35(-1.11%)
Dec 15, 2006	31.58	31.59	31.34	31.49	489,286	-0.08(-0.27%)
Dec 14, 2006	31.24	31.60	31.19	31.58	324,391	+0.32(+1.04%)
Dec 13, 2006	31.60	31.64	31.07	31.25	304,955	-0.32(-1.03%)
Dec 12, 2006	31.11	31.60	31.06	31.58	211,016	+0.40(+1.27%)
Dec 11, 2006	31.21	31.29	31.07	31.18	154,097	-0.07(-0.23%)
Dec 08, 2006	31.14	31.33	30.98	31.25	183,713	-0.02(-0.06%)
Dec 07, 2006	31.34	31.40	31.16	31.27	152,246	-0.08(-0.25%)
Dec 06, 2006	31.57	31.59	31.22	31.35	240,632	-0.24(-0.76%)
Dec 05, 2006	31.63	31.67	31.54	31.59	180,320	-0.05(-0.14%)
Dec 04, 2006	31.31	31.70	31.08	31.64	218,574	+0.33(+1.06%)
Dec 01, 2006	31.12	31.41	30.93	31.31	450,260	+0.14(+0.44%)
Nov 30, 2006	31.20	31.34	31.12	31.17	465,068	-0.03(-0.08%)
Nov 29, 2006	31.03	31.34	30.87	31.20	515,200	+0.16(+0.52%)
Nov 28, 2006	30.35	31.03	30.31	31.03	557,002	+0.67(+2.20%)
Nov 27, 2006	30.73	30.75	30.32	30.37	565,486	-0.40(-1.31%)
Nov 24, 2006	30.64	30.79	30.61	30.77	188,649	+0.08(+0.27%)
Nov 22, 2006	30.50	30.79	30.50	30.68	487,280	+0.26(+0.85%)
Nov 21, 2006	31.02	31.05	30.36	30.42	480,030	-0.66(-2.13%)
Nov 20, 2006	30.34	31.53	30.34	31.09	970,396	+0.75(+2.46%)
Nov 17, 2006	30.48	30.48	29.17	30.34	1,735,638	-0.32(-1.06%)
Nov 16, 2006	32.36	32.36	30.26	30.66	1,477,267	-1.71(-5.29%)
Nov 15, 2006	32.22	32.40	32.17	32.38	185,410	+0.12(+0.38%)
Nov 14, 2006	32.32	32.35	32.18	32.25	306,960	+0.02(+0.06%)
Nov 13, 2006	32.09	32.30	32.09	32.23	191,426	+0.11(+0.34%)
Nov 10, 2006	32.07	32.20	32.04	32.12	216,414	+0.05(+0.16%)
Nov 09, 2006	32.32	32.37	32.04	32.07	143,299	-0.21(-0.64%)
Nov 08, 2006	31.92	32.38	31.84	32.28	228,446	+0.36(+1.12%)
Nov 07, 2006	31.89	32.08	31.84	31.92	210,707	+0.09(+0.29%)
Nov 06, 2006	31.68	31.87	31.62	31.83	187,107	+0.28(+0.88%)
Nov 03, 2006	31.82	31.87	31.51	31.55	156,102	-0.21(-0.65%)
Nov 02, 2006	31.40	31.82	31.19	31.76	191,426	+0.23(+0.72%)
Nov 01, 2006	31.73	31.90	31.53	31.53	336,731	-0.23(-0.73%)
Oct 31, 2006	31.64	31.78	31.57	31.77	173,687	+0.21(+0.66%)
Oct 30, 2006	31.27	31.58	31.12	31.56	260,530	+0.20(+0.64%)
Oct 27, 2006	31.64	31.70	31.36	31.36	348,145	-0.38(-1.18%)
Oct 26, 2006	31.54	31.84	31.39	31.73	182,171	+0.19(+0.62%)
Oct 25, 2006	31.57	31.60	31.34	31.54	321,614	-0.10(-0.31%)
Oct 24, 2006	31.64	31.68	31.42	31.64	271,791	-0.06(-0.20%)
Oct 23, 2006	31.51	31.82	31.38	31.70	213,792	+0.14(+0.43%)
Oct 20, 2006	31.53	31.61	31.31	31.57	137,900	-0.03(-0.10%)
Oct 19, 2006	31.64	31.67	31.46	31.60	122,784	-0.12(-0.39%)
Oct 18, 2006	31.42	31.77	31.34	31.72	260,222	+0.31(+0.99%)
Oct 17, 2006	31.25	31.45	31.13	31.41	328,555	+0.02(+0.06%)
Oct 16, 2006	31.24	31.44	31.18	31.39	173,533	+0.15(+0.48%)
Oct 13, 2006	31.31	31.33	31.18	31.24	273,796	-0.14(-0.43%)
Oct 12, 2006	31.44	31.55	31.26	31.38	273,179	-0.01(-0.04%)
Oct 11, 2006	31.46	31.53	31.21	31.39	325,933	-0.12(-0.37%)
Oct 10, 2006	31.86	31.86	31.49	31.51	285,365	-0.32(-1.02%)
Oct 09, 2006	31.60	31.85	31.49	31.83	188,958	+0.16(+0.49%)
Oct 06, 2006	31.71	31.75	31.47	31.68	294,312	-0.05(-0.14%)
Oct 05, 2006	31.51	31.76	31.33	31.72	339,199	+0.19(+0.60%)
Oct 04, 2006	31.10	31.53	31.02	31.53	401,362	+0.47(+1.50%)
Oct 03, 2006	31.14	31.34	30.99	31.07	472,164	-0.03(-0.08%)

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.