Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	33.69	33.99	33.60	33.92	15,700	+0.22(+0.65%)
Dec 28, 2006	33.49	33.70	33.36	33.70	7,600	+0.17(+0.51%)
Dec 27, 2006	33.00	33.53	32.95	33.53	12,400	+0.59(+1.79%)
Dec 26, 2006	32.38	32.94	32.35	32.94	5,000	+0.49(+1.51%)
Dec 22, 2006	32.28	32.45	32.17	32.45	4,700	+0.18(+0.56%)
Dec 21, 2006	32.23	32.40	32.11	32.27	6,600	-0.21(-0.65%)
Dec 20, 2006	32.00	32.48	31.27	32.48	13,000	+0.47(+1.47%)
Dec 19, 2006	32.58	32.58	32.00	32.01	12,500	-0.60(-1.84%)
Dec 18, 2006	33.09	33.09	32.03	32.61	15,200	-0.52(-1.57%)
Dec 15, 2006	33.10	33.18	32.91	33.13	19,000	+0.03(+0.09%)
Dec 14, 2006	32.00	33.80	32.00	33.10	55,300	+0.91(+2.83%)
Dec 13, 2006	30.59	32.19	30.59	32.19	53,300	+1.53(+4.99%)
Dec 12, 2006	30.65	30.90	30.33	30.66	53,100	+0.01(+0.03%)
Dec 11, 2006	30.90	30.90	30.25	30.65	15,900	-0.30(-0.97%)
Dec 08, 2006	30.98	30.98	30.28	30.95	39,000	-0.10(-0.32%)
Dec 07, 2006	30.93	31.17	30.90	31.05	39,200	+0.20(+0.65%)
Dec 06, 2006	31.15	31.15	30.85	30.85	7,500	-0.17(-0.55%)
Dec 05, 2006	31.50	31.50	30.50	31.02	36,500	-0.06(-0.19%)
Dec 04, 2006	31.16	31.23	30.84	31.08	22,400	-0.11(-0.35%)
Dec 01, 2006	31.54	31.80	31.00	31.19	21,000	-0.61(-1.92%)
Nov 30, 2006	31.60	31.80	31.46	31.80	8,200	+0.35(+1.11%)
Nov 29, 2006	31.38	31.65	31.37	31.45	8,900	+0.06(+0.19%)
Nov 28, 2006	31.27	31.39	31.00	31.39	5,100	+0.11(+0.35%)
Nov 27, 2006	31.64	31.64	31.09	31.28	7,700	-0.38(-1.20%)
Nov 24, 2006	31.53	31.79	31.53	31.66	3,300	+0.09(+0.29%)
Nov 22, 2006	31.60	31.69	31.50	31.57	4,800	-0.10(-0.32%)
Nov 21, 2006	31.70	31.74	31.35	31.67	5,800	-0.13(-0.41%)
Nov 20, 2006	31.99	32.70	31.56	31.80	13,900	-0.19(-0.59%)
Nov 17, 2006	31.80	32.00	31.50	31.99	20,700	+0.08(+0.25%)
Nov 16, 2006	32.40	32.44	31.60	31.91	8,100	-0.72(-2.21%)
Nov 15, 2006	30.94	32.63	30.90	32.63	20,000	+1.73(+5.60%)
Nov 14, 2006	30.20	30.90	29.97	30.90	14,100	+0.61(+2.01%)
Nov 13, 2006	29.85	30.29	29.85	30.29	9,700	+0.49(+1.64%)
Nov 10, 2006	29.94	29.99	29.66	29.80	7,000	-0.15(-0.50%)
Nov 09, 2006	29.47	29.95	29.47	29.95	15,800	-0.25(-0.83%)
Nov 08, 2006	29.84	30.22	29.84	30.20	5,100	+0.12(+0.40%)
Nov 07, 2006	29.90	30.30	29.90	30.08	6,600	-0.17(-0.56%)
Nov 06, 2006	30.14	30.28	30.00	30.25	8,600	+0.10(+0.33%)
Nov 03, 2006	30.45	30.45	30.00	30.15	10,300	-0.39(-1.28%)
Nov 02, 2006	30.57	30.58	30.40	30.54	10,100	-0.18(-0.59%)
Nov 01, 2006	30.52	30.77	29.99	30.72	17,100	+0.07(+0.23%)
Oct 31, 2006	30.75	30.75	30.38	30.65	7,400	+0.05(+0.16%)
Oct 30, 2006	30.30	30.60	30.29	30.60	5,500	-0.10(-0.33%)
Oct 27, 2006	30.60	30.75	30.51	30.70	8,600	+0.04(+0.13%)
Oct 26, 2006	30.54	30.66	30.50	30.66	8,200	+0.10(+0.33%)
Oct 25, 2006	30.50	30.60	30.45	30.56	4,200	+0.01(+0.03%)
Oct 24, 2006	30.30	30.60	30.24	30.55	4,500	+0.17(+0.56%)
Oct 23, 2006	30.70	30.70	30.17	30.38	6,500	-0.39(-1.27%)
Oct 20, 2006	30.98	30.98	30.70	30.77	6,700	-0.21(-0.68%)
Oct 19, 2006	30.70	30.98	30.65	30.98	6,800	+0.18(+0.58%)
Oct 18, 2006	31.04	31.04	30.66	30.80	8,500	-0.25(-0.81%)
Oct 17, 2006	30.75	31.23	30.65	31.05	14,200	+0.25(+0.81%)
Oct 16, 2006	30.79	30.84	30.61	30.80	13,400	-0.03(-0.10%)
Oct 13, 2006	30.60	30.97	30.59	30.83	5,600	+0.19(+0.62%)
Oct 12, 2006	30.30	30.64	30.25	30.64	12,800	+0.29(+0.96%)
Oct 11, 2006	30.24	30.55	30.05	30.35	12,800	+0.10(+0.33%)
Oct 10, 2006	29.49	30.29	29.40	30.25	6,500	+0.75(+2.54%)
Oct 09, 2006	29.50	29.85	29.35	29.50	10,400	-0.06(-0.20%)
Oct 06, 2006	30.58	30.65	29.56	29.56	5,800	-1.15(-3.74%)
Oct 05, 2006	29.54	30.88	29.54	30.71	11,200	+1.12(+3.79%)
Oct 04, 2006	29.40	29.59	29.30	29.59	15,100	+0.14(+0.48%)
Oct 03, 2006	29.60	29.60	29.27	29.45	8,700	-0.20(-0.67%)

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.