Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	34.62	34.62	34.38	34.49	120,434	-0.09(-0.26%)
Nov 29, 2006	34.25	34.58	34.24	34.58	482,025	+0.41(+1.20%)
Nov 28, 2006	34.01	34.20	34.00	34.17	512,241	+0.05(+0.14%)
Nov 27, 2006	34.69	34.69	34.12	34.12	34,964	-0.65(-1.88%)
Nov 24, 2006	34.69	34.78	34.60	34.77	137,125	-0.02(-0.06%)
Nov 22, 2006	34.87	34.87	34.74	34.79	228,782	-0.10(-0.30%)
Nov 21, 2006	34.92	34.94	34.89	34.90	23,453	-0.15(-0.42%)
Nov 20, 2006	34.96	35.08	34.96	35.04	11,798	+0.10(+0.28%)
Nov 17, 2006	35.02	35.02	34.83	34.94	64,174	-0.10(-0.28%)
Nov 16, 2006	34.92	35.04	34.90	35.04	444,326	+0.12(+0.34%)
Nov 15, 2006	34.58	34.92	34.58	34.92	741,743	+0.26(+0.76%)
Nov 14, 2006	34.33	34.66	34.05	34.66	767,643	+0.42(+1.22%)
Nov 13, 2006	34.04	34.24	34.04	34.24	364,900	+0.31(+0.90%)
Nov 10, 2006	33.82	33.94	33.80	33.94	309,647	+0.21(+0.62%)
Nov 09, 2006	34.10	34.10	33.71	33.73	17,266	-0.31(-0.90%)
Nov 08, 2006	33.89	34.05	33.86	34.03	121,873	+0.23(+0.68%)
Nov 07, 2006	33.91	34.09	33.80	33.80	262,020	+0.06(+0.19%)
Nov 06, 2006	33.68	33.74	33.65	33.74	148,924	+0.28(+0.83%)
Nov 03, 2006	33.45	33.62	33.30	33.46	321,158	+0.10(+0.31%)
Nov 02, 2006	33.37	33.48	33.31	33.36	464,758	-0.10(-0.31%)
Nov 01, 2006	33.88	33.98	33.46	33.46	289,934	-0.45(-1.33%)
Oct 31, 2006	34.10	34.10	33.85	33.92	145,183	-0.03(-0.10%)
Oct 30, 2006	33.95	34.03	33.92	33.95	298,855	+0.06(+0.16%)
Oct 27, 2006	34.12	34.13	33.89	33.89	788,075	-0.27(-0.79%)
Oct 26, 2006	33.89	34.17	33.70	34.17	665,770	+0.29(+0.86%)
Oct 25, 2006	33.89	33.89	33.71	33.87	373,389	+0.01(+0.04%)
Oct 24, 2006	33.82	33.87	33.78	33.86	380,871	-0.12(-0.35%)
Oct 23, 2006	33.70	34.00	33.70	33.98	578,286	+0.12(+0.35%)
Oct 20, 2006	34.22	34.22	33.83	33.86	1,823,206	-0.47(-1.38%)
Oct 19, 2006	34.45	34.45	34.26	34.33	528,932	-0.14(-0.40%)
Oct 18, 2006	34.50	34.52	34.46	34.47	768,794	+0.03(+0.10%)
Oct 17, 2006	34.50	34.50	34.30	34.44	559,581	-0.15(-0.44%)
Oct 16, 2006	34.66	34.66	34.51	34.59	405,764	-0.08(-0.24%)
Oct 13, 2006	34.60	34.68	34.56	34.67	381,015	+0.17(+0.50%)
Oct 12, 2006	34.37	34.50	34.37	34.50	320,438	+0.31(+0.89%)
Oct 11, 2006	34.17	34.26	34.05	34.19	910,380	-0.12(-0.34%)
Oct 10, 2006	34.40	34.40	34.21	34.31	455,837	-0.03(-0.08%)
Oct 09, 2006	34.13	34.36	34.02	34.34	214,537	+0.40(+1.19%)
Oct 06, 2006	34.05	34.05	33.87	33.94	877,286	-0.22(-0.65%)
Oct 05, 2006	33.98	34.16	33.89	34.16	1,014,699	+0.23(+0.68%)
Oct 04, 2006	33.50	33.98	33.44	33.93	1,057,002	+0.31(+0.93%)
Oct 03, 2006	33.51	33.80	33.42	33.62	642,604	+0.04(+0.12%)
Oct 02, 2006	33.85	33.86	33.48	33.57	578,574	-0.37(-1.09%)
Sep 29, 2006	34.35	34.35	33.94	33.94	59,857	-0.40(-1.15%)
Sep 28, 2006	34.29	34.40	34.20	34.34	499,867	-0.03(-0.10%)
Sep 27, 2006	34.23	34.40	34.23	34.37	265,473	+0.18(+0.53%)
Sep 26, 2006	34.18	34.26	34.06	34.19	177,557	-0.02(-0.06%)
Sep 25, 2006	33.71	34.21	33.69	34.21	196,119	+0.45(+1.34%)
Sep 22, 2006	33.80	33.85	33.57	33.76	736,131	-0.23(-0.67%)
Sep 21, 2006	34.39	34.39	33.89	33.99	901,746	-0.40(-1.17%)
Sep 20, 2006	34.21	34.42	34.21	34.39	584,473	+0.54(+1.58%)
Sep 19, 2006	33.98	33.98	33.48	33.86	476,269	-0.10(-0.31%)
Sep 18, 2006	33.96	34.05	33.93	33.96	63,166	-0.18(-0.53%)
Sep 15, 2006	34.14	34.21	34.09	34.14	120,866	-0.18(-0.53%)
Sep 14, 2006	34.32	34.33	34.31	34.33	100,865	-0.01(-0.04%)
Sep 13, 2006	34.19	34.35	34.12	34.34	224,609	+0.26(+0.75%)
Sep 12, 2006	33.80	34.10	33.80	34.08	22,446	+0.44(+1.32%)
Sep 11, 2006	33.57	33.66	33.46	33.64	220,436	+0.03(+0.10%)
Sep 08, 2006	33.50	33.62	33.42	33.60	724,908	-0.12(-0.35%)
Sep 07, 2006	33.72	33.72	33.72	33.72	76,260	-0.16(-0.47%)
Sep 06, 2006	33.92	33.99	33.88	33.88	2,158	-0.21(-0.61%)
Sep 05, 2006	34.03	34.16	34.03	34.09	40,864	+0.08(+0.22%)
Sep 01, 2006	33.94	34.08	33.94	34.01	139,859	-0.02(-0.06%)
Aug 31, 2006	33.99	34.08	33.94	34.03	72,951	+0.07(+0.20%)
Aug 30, 2006	33.78	33.99	33.78	33.96	120,722	+0.30(+0.89%)
Aug 29, 2006	33.69	33.69	33.43	33.66	361,015	-0.11(-0.33%)
Aug 28, 2006	33.60	33.78	33.58	33.78	90,937	+0.24(+0.73%)
Aug 25, 2006	33.73	33.73	33.48	33.53	240,437	-0.15(-0.43%)
Aug 24, 2006	33.64	33.70	33.56	33.68	63,310	+0.06(+0.17%)
Aug 23, 2006	34.08	34.08	33.60	33.62	448,499	-0.40(-1.16%)
Aug 22, 2006	33.92	34.08	33.92	34.02	66,620	+0.08(+0.23%)
Aug 21, 2006	34.02	34.05	33.94	33.94	81,440	-0.25(-0.73%)
Aug 18, 2006	34.07	34.19	34.07	34.19	68,202	+0.00(+0.00%)
Aug 17, 2006	34.15	34.26	34.15	34.19	79,282	+0.01(+0.02%)
Aug 16, 2006	34.17	34.22	33.98	34.19	443,175	+0.19(+0.57%)
Aug 15, 2006	33.85	34.03	33.85	33.99	183,025	+0.52(+1.56%)
Aug 14, 2006	33.64	33.78	33.43	33.47	681,166	-0.01(-0.04%)
Aug 11, 2006	33.41	33.52	33.35	33.48	165,903	-0.10(-0.29%)
Aug 10, 2006	33.24	33.67	33.24	33.58	74,102	+0.20(+0.60%)
Aug 09, 2006	34.05	34.05	33.33	33.38	171,514	-0.38(-1.11%)
Aug 08, 2006	34.07	34.21	33.71	33.76	141,154	-0.19(-0.55%)
Aug 07, 2006	34.06	34.09	33.87	33.94	482,169	-0.16(-0.47%)
Aug 04, 2006	34.42	34.42	33.95	34.10	108,779	-0.01(-0.02%)
Aug 03, 2006	33.71	34.13	33.69	34.11	179,140	+0.44(+1.32%)
Aug 02, 2006	33.67	33.80	33.51	33.66	321,302	+0.15(+0.46%)
Aug 01, 2006	33.48	33.64	33.35	33.51	174,824	-0.28(-0.82%)
Jul 31, 2006	33.81	33.87	33.58	33.79	251,660	-0.31(-0.92%)
Jul 28, 2006	33.62	34.14	33.62	34.10	241,012	+0.68(+2.04%)
Jul 27, 2006	33.81	33.94	33.41	33.42	809,226	-0.34(-1.01%)
Jul 26, 2006	33.57	33.90	33.42	33.76	92,088	+0.01(+0.02%)
Jul 25, 2006	33.57	33.76	33.52	33.76	127,197	+0.17(+0.50%)
Jul 24, 2006	33.35	33.60	33.35	33.59	125,326	+0.38(+1.15%)
Jul 21, 2006	33.05	33.23	33.01	33.21	454,542	-0.29(-0.87%)
Jul 20, 2006	33.87	33.87	33.50	33.50	210,076	-0.24(-0.70%)
Jul 19, 2006	32.91	33.75	32.89	33.73	1,347,368	+0.83(+2.53%)
Jul 18, 2006	32.89	32.90	32.57	32.90	833,544	+0.24(+0.72%)
Jul 17, 2006	32.61	32.67	32.46	32.66	99,138	+0.14(+0.43%)
Jul 14, 2006	32.55	32.59	32.32	32.53	85,181	-0.01(-0.04%)
Jul 13, 2006	32.74	32.78	32.49	32.54	1,427,514	-0.38(-1.14%)
Jul 12, 2006	33.28	33.28	32.91	32.91	328,928	-0.43(-1.29%)
Jul 11, 2006	33.16	33.35	32.94	33.35	247,775	+0.08(+0.25%)
Jul 10, 2006	33.31	33.31	33.22	33.26	63,598	+0.10(+0.29%)
Jul 07, 2006	33.46	33.53	33.12	33.16	354,396	-0.23(-0.69%)
Jul 06, 2006	33.43	33.53	33.39	33.39	95,541	+0.07(+0.21%)
Jul 05, 2006	33.53	33.53	33.28	33.32	204,033	-0.40(-1.20%)
Jul 03, 2006	33.51	33.73	33.51	33.73	81,296	+0.24(+0.71%)
Jun 30, 2006	33.68	33.71	33.42	33.49	401,447	-0.11(-0.33%)
Jun 29, 2006	33.19	33.60	33.19	33.60	88,059	+0.68(+2.07%)
Jun 28, 2006	32.93	33.03	32.69	32.92	1,063,333	-0.06(-0.17%)
Jun 27, 2006	33.36	33.36	32.96	32.98	622,316	-0.22(-0.65%)
Jun 26, 2006	33.01	33.24	33.01	33.19	207,486	+0.35(+1.08%)
Jun 23, 2006	32.96	32.98	32.67	32.84	1,010,094	-0.43(-1.29%)

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.