Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	31.93	31.93	31.70	31.72	403,294	-0.27(-0.86%)
Dec 28, 2006	31.78	32.12	31.76	31.99	223,729	+0.08(+0.25%)
Dec 27, 2006	31.83	31.99	31.78	31.91	131,578	+0.06(+0.18%)
Dec 26, 2006	31.34	31.90	31.33	31.85	179,258	+0.44(+1.42%)
Dec 22, 2006	31.47	31.47	31.21	31.41	294,485	+0.00(+0.00%)
Dec 21, 2006	31.70	31.82	31.28	31.41	606,240	-0.29(-0.93%)
Dec 20, 2006	31.80	31.81	31.58	31.70	306,558	-0.16(-0.51%)
Dec 19, 2006	31.41	31.90	31.34	31.87	448,835	+0.43(+1.37%)
Dec 18, 2006	31.74	31.78	31.42	31.44	253,377	-0.35(-1.11%)
Dec 15, 2006	31.87	31.88	31.63	31.79	484,748	-0.09(-0.27%)
Dec 14, 2006	31.53	31.90	31.48	31.87	321,382	+0.33(+1.04%)
Dec 13, 2006	31.90	31.93	31.36	31.55	302,127	-0.33(-1.03%)
Dec 12, 2006	31.40	31.90	31.35	31.87	209,059	+0.40(+1.27%)
Dec 11, 2006	31.50	31.58	31.36	31.47	152,668	-0.07(-0.23%)
Dec 08, 2006	31.44	31.63	31.27	31.55	182,009	-0.02(-0.06%)
Dec 07, 2006	31.64	31.69	31.46	31.57	150,834	-0.08(-0.25%)
Dec 06, 2006	31.87	31.89	31.51	31.64	238,400	-0.24(-0.76%)
Dec 05, 2006	31.93	31.97	31.83	31.89	178,647	-0.05(-0.14%)
Dec 04, 2006	31.60	31.99	31.37	31.93	216,547	+0.33(+1.06%)
Dec 01, 2006	31.41	31.70	31.22	31.60	446,084	+0.14(+0.44%)
Nov 30, 2006	31.49	31.64	31.42	31.46	460,755	-0.03(-0.08%)
Nov 29, 2006	31.32	31.63	31.16	31.49	510,421	+0.16(+0.52%)
Nov 28, 2006	30.64	31.32	30.59	31.32	551,836	+0.67(+2.20%)
Nov 27, 2006	31.02	31.04	30.60	30.65	560,241	-0.41(-1.31%)
Nov 24, 2006	30.93	31.08	30.90	31.06	186,900	+0.09(+0.27%)
Nov 22, 2006	30.79	31.08	30.79	30.97	482,761	+0.26(+0.85%)
Nov 21, 2006	31.31	31.34	30.64	30.71	475,578	-0.67(-2.13%)
Nov 20, 2006	30.62	31.82	30.62	31.38	961,396	+0.75(+2.46%)
Nov 17, 2006	30.76	30.76	29.45	30.62	1,719,541	-0.33(-1.06%)
Nov 16, 2006	32.66	32.67	30.55	30.95	1,463,566	-1.73(-5.29%)
Nov 15, 2006	32.52	32.70	32.47	32.68	183,690	+0.12(+0.38%)
Nov 14, 2006	32.62	32.65	32.48	32.55	304,113	+0.02(+0.06%)
Nov 13, 2006	32.39	32.60	32.39	32.53	189,650	+0.11(+0.34%)
Nov 10, 2006	32.37	32.50	32.34	32.42	214,407	+0.05(+0.16%)
Nov 09, 2006	32.63	32.67	32.34	32.37	141,970	-0.21(-0.64%)
Nov 08, 2006	32.22	32.68	32.14	32.58	226,327	+0.36(+1.12%)
Nov 07, 2006	32.19	32.38	32.14	32.22	208,753	+0.09(+0.29%)
Nov 06, 2006	31.98	32.17	31.92	32.13	185,371	+0.28(+0.88%)
Nov 03, 2006	32.12	32.17	31.81	31.85	154,654	-0.21(-0.65%)
Nov 02, 2006	31.69	32.12	31.48	32.06	189,650	+0.23(+0.72%)
Nov 01, 2006	32.02	32.19	31.82	31.83	333,608	-0.24(-0.73%)
Oct 31, 2006	31.93	32.08	31.87	32.06	172,076	+0.21(+0.66%)
Oct 30, 2006	31.56	31.87	31.42	31.85	258,114	+0.20(+0.64%)
Oct 27, 2006	31.94	31.99	31.65	31.65	344,916	-0.38(-1.18%)
Oct 26, 2006	31.83	32.14	31.68	32.03	180,481	+0.20(+0.62%)
Oct 25, 2006	31.87	31.90	31.63	31.83	318,631	-0.10(-0.31%)
Oct 24, 2006	31.93	31.97	31.72	31.93	269,270	-0.07(-0.20%)
Oct 23, 2006	31.80	32.12	31.67	32.00	211,809	+0.14(+0.43%)
Oct 20, 2006	31.82	31.91	31.61	31.86	136,621	-0.03(-0.10%)
Oct 19, 2006	31.93	31.97	31.76	31.89	121,645	-0.12(-0.39%)
Oct 18, 2006	31.71	32.06	31.64	32.02	257,808	+0.31(+0.99%)
Oct 17, 2006	31.54	31.74	31.42	31.70	325,508	+0.02(+0.06%)
Oct 16, 2006	31.53	31.73	31.47	31.68	171,923	+0.15(+0.48%)
Oct 13, 2006	31.61	31.63	31.47	31.53	271,257	-0.14(-0.43%)
Oct 12, 2006	31.74	31.84	31.55	31.67	270,645	-0.01(-0.04%)
Oct 11, 2006	31.75	31.82	31.50	31.68	322,910	-0.12(-0.37%)
Oct 10, 2006	32.16	32.16	31.79	31.80	282,718	-0.33(-1.02%)
Oct 09, 2006	31.89	32.15	31.78	32.13	187,205	+0.16(+0.49%)
Oct 06, 2006	32.01	32.05	31.76	31.97	291,582	-0.05(-0.14%)
Oct 05, 2006	31.80	32.06	31.63	32.02	336,053	+0.19(+0.60%)
Oct 04, 2006	31.39	31.83	31.31	31.83	397,640	+0.47(+1.50%)
Oct 03, 2006	31.44	31.63	31.29	31.36	467,784	-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.