Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	36.08	36.12	35.02	35.18	175,626	-0.84(-2.33%)
Dec 28, 2006	35.85	36.09	35.55	36.02	250,468	+0.21(+0.60%)
Dec 27, 2006	35.20	35.94	35.20	35.81	123,513	+0.49(+1.38%)
Dec 26, 2006	34.67	35.34	34.64	35.32	84,581	+0.53(+1.53%)
Dec 22, 2006	34.90	34.91	34.59	34.79	104,549	-0.13(-0.36%)
Dec 21, 2006	35.04	35.40	34.76	34.92	151,426	-0.05(-0.13%)
Dec 20, 2006	34.80	35.18	34.80	34.96	109,745	+0.18(+0.52%)
Dec 19, 2006	34.64	35.09	34.44	34.78	159,326	-0.15(-0.42%)
Dec 18, 2006	35.20	35.78	34.76	34.93	194,059	-0.25(-0.72%)
Dec 15, 2006	35.79	35.96	35.06	35.18	200,235	-0.53(-1.47%)
Dec 14, 2006	35.35	35.90	35.17	35.71	114,706	+0.51(+1.44%)
Dec 13, 2006	35.22	35.44	34.98	35.20	105,145	+0.01(+0.04%)
Dec 12, 2006	35.29	35.39	35.00	35.19	163,635	-0.19(-0.55%)
Dec 11, 2006	35.30	35.58	35.23	35.38	100,292	+0.05(+0.13%)
Dec 08, 2006	35.23	35.70	35.16	35.34	46,772	+0.09(+0.25%)
Dec 07, 2006	35.81	35.81	35.25	35.25	47,457	-0.41(-1.14%)
Dec 06, 2006	35.91	36.10	35.56	35.66	49,181	-0.23(-0.65%)
Dec 05, 2006	35.97	36.27	35.84	35.89	68,768	+0.11(+0.30%)
Dec 04, 2006	35.22	36.12	35.20	35.78	129,580	+0.61(+1.74%)
Dec 01, 2006	35.66	35.68	34.82	35.17	191,544	-0.55(-1.53%)
Nov 30, 2006	35.90	35.90	35.29	35.72	192,238	-0.11(-0.32%)
Nov 29, 2006	36.14	36.20	35.62	35.83	236,504	-0.03(-0.07%)
Nov 28, 2006	35.58	35.95	35.45	35.86	106,183	+0.31(+0.88%)
Nov 27, 2006	36.44	36.44	35.52	35.54	131,605	-1.13(-3.09%)
Nov 24, 2006	36.30	36.72	36.21	36.67	26,995	+0.16(+0.44%)
Nov 22, 2006	36.70	36.96	36.33	36.51	83,195	-0.29(-0.80%)
Nov 21, 2006	37.22	37.22	36.42	36.81	66,562	-0.33(-0.88%)
Nov 20, 2006	36.60	37.20	36.60	37.13	87,921	+0.29(+0.80%)
Nov 17, 2006	36.98	37.01	36.65	36.84	89,919	-0.11(-0.31%)
Nov 16, 2006	37.06	37.08	36.62	36.95	136,371	+0.08(+0.22%)
Nov 15, 2006	36.59	37.28	36.48	36.87	197,355	+0.27(+0.75%)
Nov 14, 2006	35.94	36.61	35.72	36.60	137,498	+0.65(+1.82%)
Nov 13, 2006	35.89	36.16	35.76	35.95	87,876	+0.09(+0.24%)
Nov 10, 2006	35.54	35.86	35.40	35.86	56,204	+0.41(+1.16%)
Nov 09, 2006	35.95	36.15	35.13	35.45	106,408	-0.32(-0.89%)
Nov 08, 2006	35.56	36.02	35.53	35.77	73,253	+0.09(+0.26%)
Nov 07, 2006	35.46	36.23	35.46	35.68	189,914	+0.09(+0.26%)
Nov 06, 2006	34.82	35.64	34.82	35.58	180,774	+0.81(+2.34%)
Nov 03, 2006	34.46	34.89	34.46	34.77	333,504	+0.31(+0.89%)
Nov 02, 2006	33.96	34.54	33.96	34.46	304,259	+0.55(+1.61%)
Nov 01, 2006	34.35	34.56	33.86	33.92	288,833	-0.24(-0.70%)
Oct 31, 2006	34.49	34.80	34.09	34.16	371,114	-0.40(-1.16%)
Oct 30, 2006	34.98	34.98	34.43	34.56	438,478	-0.70(-1.98%)
Oct 27, 2006	35.30	35.58	35.05	35.26	146,254	-0.20(-0.56%)
Oct 26, 2006	35.66	35.98	35.28	35.46	218,029	+0.03(+0.09%)
Oct 25, 2006	36.01	36.14	35.19	35.42	202,282	-0.57(-1.59%)
Oct 24, 2006	36.05	36.26	35.77	36.00	209,132	-0.25(-0.70%)
Oct 23, 2006	35.96	36.58	35.89	36.25	81,189	+0.09(+0.26%)
Oct 20, 2006	36.78	36.78	36.06	36.16	110,488	-0.43(-1.17%)
Oct 19, 2006	36.50	36.87	36.29	36.58	158,518	+0.11(+0.29%)
Oct 18, 2006	36.95	37.22	36.19	36.47	198,310	-0.55(-1.47%)
Oct 17, 2006	36.62	37.05	36.50	37.02	85,709	+0.06(+0.16%)
Oct 16, 2006	37.05	37.29	36.45	36.96	140,788	-0.07(-0.18%)
Oct 13, 2006	36.45	37.12	36.45	37.03	195,642	+0.41(+1.13%)
Oct 12, 2006	35.24	36.61	35.24	36.61	229,976	+1.42(+4.05%)
Oct 11, 2006	35.58	35.88	34.93	35.19	286,507	-0.62(-1.73%)
Oct 10, 2006	35.78	35.96	35.62	35.81	109,539	+0.11(+0.32%)
Oct 09, 2006	35.62	35.90	35.17	35.70	131,608	-0.01(-0.02%)
Oct 06, 2006	36.05	36.08	35.63	35.70	39,697	-0.53(-1.47%)
Oct 05, 2006	35.54	36.26	35.52	36.23	94,181	+0.59(+1.66%)
Oct 04, 2006	34.99	35.68	34.74	35.64	146,574	+0.69(+1.96%)
Oct 03, 2006	34.86	35.28	34.82	34.96	196,559	-0.07(-0.21%)

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.