Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	33.54	33.71	33.01	33.06	31,212	-0.49(-1.46%)
Dec 28, 2006	33.50	33.62	33.32	33.55	29,631	+0.05(+0.15%)
Dec 27, 2006	33.02	33.64	32.78	33.50	35,443	+0.61(+1.85%)
Dec 26, 2006	32.52	32.92	32.52	32.89	20,227	+0.19(+0.58%)
Dec 22, 2006	32.67	32.87	32.58	32.70	5,713	+0.12(+0.37%)
Dec 21, 2006	32.52	32.75	32.41	32.58	9,076	+0.03(+0.09%)
Dec 20, 2006	32.67	32.67	32.35	32.55	14,343	-0.14(-0.43%)
Dec 19, 2006	32.52	32.69	32.37	32.69	21,503	+0.07(+0.21%)
Dec 18, 2006	32.97	33.00	32.55	32.62	35,596	-0.40(-1.21%)
Dec 15, 2006	33.90	33.90	32.90	33.02	78,968	-0.90(-2.65%)
Dec 14, 2006	33.70	33.99	33.56	33.92	19,763	+0.11(+0.33%)
Dec 13, 2006	33.06	33.97	33.06	33.81	36,481	+0.89(+2.70%)
Dec 12, 2006	33.10	33.20	32.65	32.92	16,570	-0.11(-0.33%)
Dec 11, 2006	32.95	33.23	32.76	33.03	34,239	+0.25(+0.76%)
Dec 08, 2006	32.71	32.94	32.47	32.78	10,664	+0.07(+0.21%)
Dec 07, 2006	33.27	33.53	32.71	32.71	18,516	-0.61(-1.83%)
Dec 06, 2006	33.55	33.60	33.32	33.32	22,240	-0.37(-1.10%)
Dec 05, 2006	33.47	33.77	33.09	33.69	56,587	+0.29(+0.87%)
Dec 04, 2006	32.71	33.43	32.51	33.40	30,809	+0.81(+2.49%)
Dec 01, 2006	32.66	32.77	32.08	32.59	30,103	-0.16(-0.49%)
Nov 30, 2006	32.95	33.25	32.54	32.75	22,100	-0.27(-0.82%)
Nov 29, 2006	32.67	33.13	32.52	33.02	23,876	+0.50(+1.54%)
Nov 28, 2006	32.24	32.62	32.03	32.52	21,955	+0.26(+0.81%)
Nov 27, 2006	32.50	32.55	32.23	32.26	35,379	-0.41(-1.25%)
Nov 24, 2006	32.49	32.71	32.36	32.67	4,657	-0.15(-0.46%)
Nov 22, 2006	32.55	32.88	32.55	32.82	11,429	+0.46(+1.42%)
Nov 21, 2006	32.94	33.00	32.25	32.36	23,788	-0.67(-2.03%)
Nov 20, 2006	31.84	33.25	32.02	33.03	29,237	+0.11(+0.33%)
Nov 17, 2006	33.34	33.45	32.75	32.92	31,122	-0.42(-1.26%)
Nov 16, 2006	32.85	33.34	32.65	33.34	35,408	+0.54(+1.65%)
Nov 15, 2006	32.15	32.85	32.15	32.80	27,343	+0.45(+1.39%)
Nov 14, 2006	32.39	32.50	32.00	32.35	89,873	-0.05(-0.15%)
Nov 13, 2006	32.11	32.90	31.97	32.40	54,754	+0.30(+0.93%)
Nov 10, 2006	31.73	32.10	31.73	32.10	76,212	+0.31(+0.98%)
Nov 09, 2006	31.77	32.00	31.58	31.79	35,987	+0.02(+0.06%)
Nov 08, 2006	31.05	31.94	31.05	31.77	73,109	+0.64(+2.06%)
Nov 07, 2006	31.68	32.38	31.12	31.13	35,040	-0.59(-1.86%)
Nov 06, 2006	31.39	31.80	31.11	31.72	18,921	+0.44(+1.41%)
Nov 03, 2006	31.24	31.44	30.86	31.28	26,802	+0.18(+0.58%)
Nov 02, 2006	31.06	31.17	30.71	31.10	29,056	+0.04(+0.13%)
Nov 01, 2006	31.50	31.69	30.99	31.06	65,823	-0.27(-0.86%)
Oct 31, 2006	32.36	32.43	31.21	31.33	45,952	-0.87(-2.70%)
Oct 30, 2006	31.30	32.20	31.30	32.20	128,831	+0.83(+2.65%)
Oct 27, 2006	31.82	32.00	31.37	31.37	18,885	-0.53(-1.66%)
Oct 26, 2006	31.87	32.12	31.30	31.90	37,007	+0.22(+0.69%)
Oct 25, 2006	31.35	31.85	31.23	31.68	33,930	+0.20(+0.64%)
Oct 24, 2006	31.48	31.58	31.04	31.48	31,136	-0.03(-0.10%)
Oct 23, 2006	31.50	31.94	31.17	31.51	41,093	-0.08(-0.25%)
Oct 20, 2006	32.96	32.96	31.57	31.59	44,885	-1.17(-3.57%)
Oct 19, 2006	32.50	32.97	32.43	32.76	54,972	+0.29(+0.89%)
Oct 18, 2006	32.41	32.71	32.10	32.47	33,807	+0.33(+1.03%)
Oct 17, 2006	31.70	32.41	31.70	32.14	74,438	+0.35(+1.10%)
Oct 16, 2006	32.13	32.13	31.53	31.79	99,427	-0.47(-1.46%)
Oct 13, 2006	33.25	33.29	32.00	32.26	160,531	-1.90(-5.56%)
Oct 12, 2006	33.45	34.16	33.21	34.16	55,383	+0.74(+2.21%)
Oct 11, 2006	33.84	33.91	33.21	33.42	42,232	-0.42(-1.24%)
Oct 10, 2006	34.25	34.36	33.50	33.84	46,461	-0.67(-1.94%)
Oct 09, 2006	34.11	34.72	33.96	34.51	11,585	+0.40(+1.17%)
Oct 06, 2006	34.35	34.48	34.09	34.11	20,011	-0.24(-0.70%)
Oct 05, 2006	34.13	34.36	34.12	34.35	27,357	+0.10(+0.29%)
Oct 04, 2006	33.39	34.35	33.38	34.25	35,255	+0.91(+2.73%)
Oct 03, 2006	33.25	33.50	33.25	33.34	40,071	+0.08(+0.24%)

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.