Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	32.97	33.42	32.95	33.26	119,898	+0.29(+0.88%)
Dec 28, 2006	33.30	33.31	32.91	32.97	191,859	-0.36(-1.08%)
Dec 27, 2006	33.86	33.87	33.20	33.33	135,508	-0.46(-1.36%)
Dec 26, 2006	33.65	33.82	33.60	33.79	29,891	+0.31(+0.92%)
Dec 22, 2006	33.53	33.74	33.18	33.48	63,768	-0.23(-0.67%)
Dec 21, 2006	33.87	34.07	33.53	33.71	99,749	-0.08(-0.24%)
Dec 20, 2006	33.82	34.00	33.60	33.79	286,959	-0.08(-0.24%)
Dec 19, 2006	33.98	33.98	32.99	33.87	106,170	-0.10(-0.29%)
Dec 18, 2006	34.09	34.11	33.82	33.97	145,693	-0.12(-0.34%)
Dec 15, 2006	33.78	34.31	33.78	34.09	368,109	+0.43(+1.29%)
Dec 14, 2006	34.07	34.55	33.38	33.66	584,325	-1.41(-4.02%)
Dec 13, 2006	35.23	35.31	34.79	35.06	59,451	-0.05(-0.15%)
Dec 12, 2006	35.34	35.34	34.71	35.12	164,182	+0.12(+0.34%)
Dec 11, 2006	34.75	35.17	34.32	35.00	120,341	+0.08(+0.23%)
Dec 08, 2006	35.90	35.90	34.57	34.92	188,427	-0.98(-2.72%)
Dec 07, 2006	35.90	36.11	35.68	35.90	240,571	-0.05(-0.13%)
Dec 06, 2006	36.36	36.36	35.68	35.94	136,394	-0.42(-1.14%)
Dec 05, 2006	34.90	37.02	34.76	36.36	221,640	+1.65(+4.76%)
Dec 04, 2006	33.74	34.90	33.68	34.70	116,134	+0.74(+2.18%)
Dec 01, 2006	33.57	33.98	33.35	33.96	114,584	+0.69(+2.06%)
Nov 30, 2006	33.29	33.51	32.88	33.28	80,707	-0.18(-0.54%)
Nov 29, 2006	33.33	33.74	33.01	33.46	80,707	+0.68(+2.07%)
Nov 28, 2006	32.92	33.46	32.71	32.78	72,071	-0.03(-0.08%)
Nov 27, 2006	34.10	34.10	32.45	32.81	68,972	-1.42(-4.14%)
Nov 24, 2006	34.05	34.28	33.79	34.22	13,727	+0.05(+0.16%)
Nov 22, 2006	34.14	34.22	33.61	34.17	49,930	+0.17(+0.50%)
Nov 21, 2006	34.10	34.20	33.77	34.00	43,176	-0.23(-0.66%)
Nov 20, 2006	34.07	34.31	33.60	34.22	66,204	+0.13(+0.37%)
Nov 17, 2006	34.59	34.59	33.56	34.10	75,171	-0.38(-1.10%)
Nov 16, 2006	34.04	34.78	34.04	34.48	58,897	+0.47(+1.38%)
Nov 15, 2006	34.64	34.64	33.94	34.01	86,796	-0.70(-2.00%)
Nov 14, 2006	34.38	34.71	34.21	34.70	72,957	+0.31(+0.89%)
Nov 13, 2006	33.77	34.48	33.56	34.40	112,038	+0.49(+1.44%)
Nov 10, 2006	35.09	35.10	33.79	33.91	129,862	-0.88(-2.52%)
Nov 09, 2006	34.01	35.03	33.78	34.78	154,329	+0.81(+2.39%)
Nov 08, 2006	33.61	33.97	33.42	33.97	114,473	+0.23(+0.67%)
Nov 07, 2006	34.32	34.32	33.55	33.75	73,068	-0.49(-1.42%)
Nov 06, 2006	33.87	34.45	33.78	34.23	80,596	+0.44(+1.31%)
Nov 03, 2006	33.10	34.01	33.06	33.79	97,424	+0.51(+1.52%)
Nov 02, 2006	34.59	34.59	33.09	33.29	294,819	-1.31(-3.79%)
Nov 01, 2006	34.69	34.89	34.41	34.59	213,115	-0.09(-0.26%)
Oct 31, 2006	34.59	34.78	34.54	34.69	80,707	+0.10(+0.29%)
Oct 30, 2006	34.38	34.70	34.32	34.59	63,436	+0.20(+0.58%)
Oct 27, 2006	34.76	34.82	34.37	34.39	134,512	-0.38(-1.09%)
Oct 26, 2006	34.50	34.77	34.50	34.77	118,016	+0.25(+0.73%)
Oct 25, 2006	34.46	34.58	34.35	34.51	82,589	+0.03(+0.08%)
Oct 24, 2006	34.32	34.50	34.32	34.49	113,809	+0.21(+0.61%)
Oct 23, 2006	33.87	34.31	33.71	34.28	100,081	+0.46(+1.36%)
Oct 20, 2006	33.15	33.87	33.06	33.82	71,075	+0.74(+2.24%)
Oct 19, 2006	32.88	33.37	32.88	33.08	65,097	+0.11(+0.33%)
Oct 18, 2006	33.07	33.38	32.76	32.97	51,701	+0.13(+0.38%)
Oct 17, 2006	32.63	33.17	32.36	32.84	56,461	+0.04(+0.11%)
Oct 16, 2006	32.61	32.87	32.28	32.81	43,287	+0.29(+0.89%)
Oct 13, 2006	32.11	32.88	32.11	32.52	68,750	+0.36(+1.12%)
Oct 12, 2006	31.61	32.25	31.42	32.16	52,033	+0.71(+2.27%)
Oct 11, 2006	31.70	31.75	31.33	31.44	63,547	-0.30(-0.94%)
Oct 10, 2006	31.04	31.85	30.99	31.74	73,289	+0.93(+3.02%)
Oct 09, 2006	30.58	30.96	30.40	30.81	72,514	+0.15(+0.50%)
Oct 06, 2006	30.71	30.89	30.58	30.66	67,754	-0.17(-0.56%)
Oct 05, 2006	30.53	30.86	30.52	30.83	35,869	+0.34(+1.13%)
Oct 04, 2006	29.31	30.53	29.25	30.49	144,586	+1.29(+4.42%)
Oct 03, 2006	29.04	29.67	28.91	29.19	275,113	+0.15(+0.53%)

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.