Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	32.33	32.61	31.79	31.83	306,669	-0.52(-1.61%)
Dec 28, 2006	32.68	32.93	32.35	32.35	244,630	-0.34(-1.04%)
Dec 27, 2006	32.36	32.87	32.36	32.69	241,493	+0.26(+0.80%)
Dec 26, 2006	32.00	32.67	32.00	32.43	253,358	+0.62(+1.95%)
Dec 22, 2006	31.82	32.06	31.58	31.81	184,922	-0.09(-0.28%)
Dec 21, 2006	32.34	32.52	31.61	31.90	303,193	-0.14(-0.44%)
Dec 20, 2006	31.80	32.77	31.80	32.04	465,729	+0.35(+1.10%)
Dec 19, 2006	31.80	31.91	31.30	31.69	290,165	-0.22(-0.69%)
Dec 18, 2006	32.71	32.89	31.90	31.91	401,270	-0.74(-2.27%)
Dec 15, 2006	31.79	32.92	31.56	32.65	1,134,486	+0.86(+2.71%)
Dec 14, 2006	31.12	31.98	31.06	31.79	516,501	+0.68(+2.19%)
Dec 13, 2006	31.55	31.58	30.95	31.11	338,982	-0.13(-0.42%)
Dec 12, 2006	31.56	31.72	31.09	31.24	410,287	-0.37(-1.17%)
Dec 11, 2006	31.46	31.98	31.43	31.61	181,304	+0.06(+0.19%)
Dec 08, 2006	31.46	31.92	31.30	31.55	245,000	+0.04(+0.13%)
Dec 07, 2006	32.15	32.15	31.48	31.51	356,738	-0.43(-1.35%)
Dec 06, 2006	31.58	32.21	31.45	31.94	474,765	+0.25(+0.79%)
Dec 05, 2006	32.25	32.55	31.57	31.69	588,464	-0.53(-1.64%)
Dec 04, 2006	32.04	32.63	31.84	32.22	417,561	+0.13(+0.41%)
Dec 01, 2006	32.02	32.22	31.58	32.09	441,633	-0.12(-0.37%)
Nov 30, 2006	32.42	32.52	31.75	32.21	590,800	-0.39(-1.20%)
Nov 29, 2006	31.93	32.69	31.75	32.60	553,692	+0.31(+0.96%)
Nov 28, 2006	32.07	32.63	31.81	32.29	546,749	+0.05(+0.16%)
Nov 27, 2006	33.55	33.62	32.16	32.24	481,690	-1.29(-3.85%)
Nov 24, 2006	33.38	33.91	33.25	33.53	102,216	-0.16(-0.47%)
Nov 22, 2006	33.94	33.94	33.30	33.69	240,692	-0.14(-0.41%)
Nov 21, 2006	33.81	34.04	33.64	33.83	588,543	+0.03(+0.09%)
Nov 20, 2006	33.40	34.00	33.33	33.80	768,157	+0.80(+2.42%)
Nov 17, 2006	33.21	33.39	32.63	33.00	397,295	-0.27(-0.81%)
Nov 16, 2006	33.05	33.29	32.72	33.27	528,143	+0.35(+1.06%)
Nov 15, 2006	33.28	33.40	32.80	32.92	572,363	-0.72(-2.14%)
Nov 14, 2006	32.77	33.68	32.71	33.64	809,914	+0.84(+2.56%)
Nov 13, 2006	32.13	32.80	32.05	32.80	460,128	+0.55(+1.71%)
Nov 10, 2006	32.16	32.29	31.43	32.25	561,807	-0.05(-0.15%)
Nov 09, 2006	32.45	32.68	32.22	32.30	709,418	-0.08(-0.25%)
Nov 08, 2006	31.50	32.65	31.44	32.38	725,180	+0.55(+1.73%)
Nov 07, 2006	31.63	32.42	31.56	31.83	659,787	+0.20(+0.63%)
Nov 06, 2006	31.05	31.85	30.85	31.63	473,271	+0.62(+2.00%)
Nov 03, 2006	31.05	31.41	30.80	31.01	542,680	-0.06(-0.19%)
Nov 02, 2006	30.88	31.31	30.56	31.07	382,370	+0.11(+0.36%)
Nov 01, 2006	32.25	32.25	30.89	30.96	509,009	-0.98(-3.07%)
Oct 31, 2006	31.52	32.13	31.39	31.94	685,222	+0.34(+1.08%)
Oct 30, 2006	31.01	31.79	31.01	31.60	965,917	+0.38(+1.22%)
Oct 27, 2006	30.65	31.99	30.65	31.22	1,112,012	+0.36(+1.17%)
Oct 26, 2006	31.06	31.36	29.98	30.86	2,514,577	+1.46(+4.97%)
Oct 25, 2006	28.28	29.40	28.26	29.40	622,103	+1.01(+3.56%)
Oct 24, 2006	28.79	28.90	28.25	28.39	360,516	-0.49(-1.70%)
Oct 23, 2006	29.00	29.65	28.83	28.88	612,846	-0.25(-0.86%)
Oct 20, 2006	29.10	29.20	28.89	29.13	486,395	+0.20(+0.69%)
Oct 19, 2006	28.01	28.97	27.77	28.93	466,994	+0.83(+2.95%)
Oct 18, 2006	28.45	28.46	27.79	28.10	364,186	-0.06(-0.21%)
Oct 17, 2006	28.42	28.60	27.97	28.16	827,820	-0.55(-1.92%)
Oct 16, 2006	28.25	28.81	28.08	28.71	282,354	+0.50(+1.77%)
Oct 13, 2006	28.00	28.81	27.87	28.21	429,654	+0.26(+0.93%)
Oct 12, 2006	26.90	28.00	26.81	27.95	612,866	+1.29(+4.84%)
Oct 11, 2006	26.82	26.96	26.28	26.66	453,619	-0.16(-0.60%)
Oct 10, 2006	26.63	27.04	26.34	26.82	329,242	+0.09(+0.34%)
Oct 09, 2006	26.74	26.80	26.48	26.73	550,181	-0.07(-0.26%)
Oct 06, 2006	27.39	27.60	26.80	26.80	514,782	-0.79(-2.86%)
Oct 05, 2006	27.28	27.66	27.05	27.59	400,632	+0.22(+0.80%)
Oct 04, 2006	26.46	27.42	26.30	27.37	556,079	+0.84(+3.17%)
Oct 03, 2006	26.61	26.80	26.37	26.53	368,169	-0.05(-0.19%)

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.