Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	36.04	36.08	34.99	35.15	175,814	-0.84(-2.33%)
Dec 28, 2006	35.81	36.05	35.51	35.98	250,737	+0.21(+0.59%)
Dec 27, 2006	35.17	35.90	35.17	35.77	123,645	+0.49(+1.38%)
Dec 26, 2006	34.63	35.30	34.60	35.28	84,672	+0.53(+1.53%)
Dec 22, 2006	34.87	34.87	34.55	34.75	104,661	-0.13(-0.36%)
Dec 21, 2006	35.00	35.36	34.72	34.88	151,589	-0.05(-0.13%)
Dec 20, 2006	34.76	35.15	34.76	34.93	109,863	+0.18(+0.52%)
Dec 19, 2006	34.60	35.05	34.41	34.75	159,497	-0.15(-0.42%)
Dec 18, 2006	35.17	35.74	34.73	34.89	194,268	-0.25(-0.72%)
Dec 15, 2006	35.75	35.92	35.02	35.15	200,450	-0.53(-1.47%)
Dec 14, 2006	35.31	35.86	35.13	35.67	114,829	+0.51(+1.44%)
Dec 13, 2006	35.18	35.40	34.94	35.17	105,258	+0.01(+0.04%)
Dec 12, 2006	35.25	35.35	34.96	35.15	163,810	-0.19(-0.55%)
Dec 11, 2006	35.26	35.54	35.19	35.34	100,400	+0.05(+0.13%)
Dec 08, 2006	35.19	35.66	35.12	35.30	46,822	+0.09(+0.25%)
Dec 07, 2006	35.77	35.77	35.21	35.21	47,508	-0.41(-1.14%)
Dec 06, 2006	35.87	36.06	35.52	35.62	49,234	-0.23(-0.65%)
Dec 05, 2006	35.93	36.23	35.80	35.85	68,842	+0.11(+0.30%)
Dec 04, 2006	35.19	36.08	35.16	35.74	129,719	+0.61(+1.74%)
Dec 01, 2006	35.62	35.64	34.79	35.13	191,750	-0.55(-1.53%)
Nov 30, 2006	35.86	35.86	35.25	35.68	192,444	-0.11(-0.32%)
Nov 29, 2006	36.10	36.16	35.58	35.79	236,758	-0.03(-0.07%)
Nov 28, 2006	35.54	35.91	35.41	35.82	106,297	+0.31(+0.88%)
Nov 27, 2006	36.40	36.40	35.48	35.50	131,746	-1.13(-3.09%)
Nov 24, 2006	36.26	36.68	36.17	36.64	27,024	+0.16(+0.44%)
Nov 22, 2006	36.66	36.92	36.29	36.48	83,284	-0.29(-0.80%)
Nov 21, 2006	37.18	37.18	36.38	36.77	66,633	-0.33(-0.88%)
Nov 20, 2006	36.56	37.16	36.56	37.09	88,016	+0.29(+0.80%)
Nov 17, 2006	36.94	36.97	36.61	36.80	90,015	-0.11(-0.31%)
Nov 16, 2006	37.02	37.04	36.58	36.91	136,518	+0.08(+0.22%)
Nov 15, 2006	36.55	37.24	36.44	36.83	197,566	+0.27(+0.75%)
Nov 14, 2006	35.90	36.57	35.68	36.56	137,646	+0.65(+1.82%)
Nov 13, 2006	35.85	36.12	35.72	35.91	87,971	+0.09(+0.24%)
Nov 10, 2006	35.50	35.82	35.36	35.82	56,264	+0.41(+1.16%)
Nov 09, 2006	35.91	36.11	35.09	35.41	106,522	-0.32(-0.89%)
Nov 08, 2006	35.52	35.98	35.49	35.73	73,331	+0.09(+0.26%)
Nov 07, 2006	35.42	36.20	35.42	35.64	190,118	+0.09(+0.26%)
Nov 06, 2006	34.79	35.60	34.79	35.54	180,968	+0.81(+2.34%)
Nov 03, 2006	34.42	34.85	34.42	34.73	333,862	+0.31(+0.89%)
Nov 02, 2006	33.92	34.50	33.92	34.43	304,585	+0.55(+1.61%)
Nov 01, 2006	34.31	34.52	33.82	33.88	289,143	-0.24(-0.70%)
Oct 31, 2006	34.45	34.76	34.05	34.12	371,512	-0.40(-1.16%)
Oct 30, 2006	34.94	34.94	34.39	34.52	438,949	-0.70(-1.98%)
Oct 27, 2006	35.27	35.54	35.01	35.22	146,411	-0.20(-0.56%)
Oct 26, 2006	35.62	35.94	35.24	35.42	218,263	+0.03(+0.09%)
Oct 25, 2006	35.97	36.10	35.15	35.38	202,499	-0.57(-1.59%)
Oct 24, 2006	36.01	36.22	35.73	35.96	209,357	-0.25(-0.70%)
Oct 23, 2006	35.92	36.54	35.85	36.21	81,276	+0.09(+0.26%)
Oct 20, 2006	36.74	36.74	36.02	36.12	110,607	-0.43(-1.16%)
Oct 19, 2006	36.46	36.83	36.25	36.54	158,688	+0.11(+0.29%)
Oct 18, 2006	36.91	37.18	36.15	36.44	198,523	-0.55(-1.47%)
Oct 17, 2006	36.58	37.01	36.46	36.98	85,801	+0.06(+0.16%)
Oct 16, 2006	37.01	37.25	36.42	36.92	140,940	-0.07(-0.18%)
Oct 13, 2006	36.42	37.08	36.42	36.99	195,853	+0.41(+1.13%)
Oct 12, 2006	35.20	36.58	35.20	36.58	230,223	+1.42(+4.05%)
Oct 11, 2006	35.54	35.84	34.89	35.15	286,814	-0.62(-1.73%)
Oct 10, 2006	35.74	35.92	35.58	35.77	109,657	+0.11(+0.32%)
Oct 09, 2006	35.58	35.86	35.13	35.66	131,749	-0.01(-0.02%)
Oct 06, 2006	36.01	36.04	35.59	35.66	39,739	-0.53(-1.47%)
Oct 05, 2006	35.50	36.22	35.48	36.20	94,282	+0.59(+1.66%)
Oct 04, 2006	34.95	35.64	34.70	35.60	146,731	+0.69(+1.96%)
Oct 03, 2006	34.83	35.24	34.79	34.92	196,770	-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.