Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	35.44	35.65	35.34	35.47	529,292	-0.01(-0.02%)
Dec 28, 2006	35.36	35.50	35.24	35.48	260,245	+0.05(+0.13%)
Dec 27, 2006	34.82	35.46	34.77	35.43	377,165	+0.73(+2.11%)
Dec 26, 2006	34.56	34.89	34.56	34.70	286,387	+0.11(+0.31%)
Dec 22, 2006	34.73	34.86	34.51	34.60	348,394	-0.14(-0.42%)
Dec 21, 2006	34.45	34.79	34.41	34.74	505,251	+0.39(+1.13%)
Dec 20, 2006	34.22	34.46	34.14	34.35	202,836	+0.09(+0.27%)
Dec 19, 2006	34.31	34.44	33.93	34.26	437,464	-0.20(-0.57%)
Dec 18, 2006	34.51	34.79	34.35	34.46	508,666	+0.07(+0.20%)
Dec 15, 2006	34.60	34.66	34.27	34.39	550,180	-0.09(-0.26%)
Dec 14, 2006	34.66	34.68	34.44	34.48	513,527	-0.18(-0.53%)
Dec 13, 2006	34.86	35.12	34.57	34.67	487,253	-0.03(-0.09%)
Dec 12, 2006	35.09	35.21	34.47	34.70	698,366	-0.48(-1.36%)
Dec 11, 2006	35.11	35.34	35.05	35.18	329,608	-0.03(-0.09%)
Dec 08, 2006	34.89	35.32	34.86	35.21	651,729	+0.32(+0.92%)
Dec 07, 2006	35.27	35.37	34.89	34.89	471,489	-0.40(-1.14%)
Dec 06, 2006	35.18	35.37	35.05	35.29	430,764	-0.02(-0.06%)
Dec 05, 2006	35.08	35.40	34.92	35.31	899,363	+0.23(+0.65%)
Dec 04, 2006	34.84	35.32	34.84	35.08	647,394	+0.17(+0.48%)
Dec 01, 2006	34.68	35.00	34.51	34.92	647,000	-0.10(-0.28%)
Nov 30, 2006	35.15	35.32	34.89	35.02	743,426	-0.27(-0.76%)
Nov 29, 2006	34.55	35.28	34.55	35.28	1,067,911	+0.72(+2.09%)
Nov 28, 2006	34.63	34.79	34.42	34.56	864,681	-0.11(-0.31%)
Nov 27, 2006	35.01	35.01	34.41	34.67	1,289,139	-0.59(-1.66%)
Nov 24, 2006	35.19	35.40	35.05	35.25	147,135	-0.06(-0.17%)
Nov 22, 2006	35.29	35.51	35.23	35.31	670,778	+0.02(+0.06%)
Nov 21, 2006	35.24	35.63	35.13	35.29	1,029,157	+0.08(+0.22%)
Nov 20, 2006	35.22	35.71	35.21	35.21	1,018,647	+0.02(+0.04%)
Nov 17, 2006	35.43	35.43	35.02	35.20	634,782	-0.27(-0.77%)
Nov 16, 2006	35.43	35.63	35.24	35.47	711,240	+0.08(+0.24%)
Nov 15, 2006	35.55	35.88	35.30	35.39	886,751	-0.34(-0.94%)
Nov 14, 2006	35.48	35.73	35.29	35.72	677,872	+0.27(+0.77%)
Nov 13, 2006	35.32	35.66	35.28	35.45	556,223	+0.05(+0.13%)
Nov 10, 2006	34.99	35.46	34.99	35.40	459,271	+0.39(+1.11%)
Nov 09, 2006	34.93	35.08	34.73	35.02	553,070	+0.02(+0.07%)
Nov 08, 2006	34.63	35.07	34.35	34.99	884,124	+0.37(+1.06%)
Nov 07, 2006	34.40	35.05	34.36	34.63	897,392	+0.36(+1.04%)
Nov 06, 2006	33.87	34.44	33.85	34.27	768,912	+0.48(+1.42%)
Nov 03, 2006	33.65	34.06	33.44	33.79	422,750	+0.14(+0.41%)
Nov 02, 2006	33.30	33.72	33.30	33.65	584,205	+0.19(+0.57%)
Nov 01, 2006	33.30	33.84	33.30	33.46	1,121,116	+0.21(+0.64%)
Oct 31, 2006	33.42	33.91	33.22	33.25	1,251,305	-0.11(-0.32%)
Oct 30, 2006	32.81	33.87	32.56	33.36	4,715,153	+1.69(+5.34%)
Oct 27, 2006	31.85	31.97	31.59	31.67	506,302	-0.21(-0.65%)
Oct 26, 2006	32.05	32.27	31.52	31.87	1,123,744	-0.18(-0.55%)
Oct 25, 2006	31.99	32.34	31.99	32.05	414,080	-0.02(-0.07%)
Oct 24, 2006	32.43	32.58	32.05	32.07	573,564	-0.40(-1.24%)
Oct 23, 2006	32.02	32.75	31.99	32.47	500,784	+0.43(+1.33%)
Oct 20, 2006	32.16	32.19	31.84	32.05	602,728	-0.15(-0.47%)
Oct 19, 2006	32.20	32.43	32.18	32.20	470,569	-0.08(-0.26%)
Oct 18, 2006	32.69	33.17	32.14	32.28	968,201	-0.33(-1.03%)
Oct 17, 2006	32.85	32.87	32.53	32.62	650,547	-0.36(-1.09%)
Oct 16, 2006	33.07	33.33	32.86	32.98	621,645	-0.18(-0.55%)
Oct 13, 2006	33.01	33.21	32.88	33.16	400,286	+0.08(+0.25%)
Oct 12, 2006	33.01	33.28	33.01	33.07	519,702	+0.05(+0.16%)
Oct 11, 2006	33.21	33.33	32.80	33.02	228,716	-0.28(-0.85%)
Oct 10, 2006	33.42	33.49	33.22	33.30	572,381	-0.14(-0.43%)
Oct 09, 2006	33.00	33.53	32.50	33.45	392,798	+0.27(+0.80%)
Oct 06, 2006	32.86	33.23	32.67	33.18	533,758	+0.33(+1.00%)
Oct 05, 2006	32.77	33.23	32.64	32.85	651,860	+0.04(+0.12%)
Oct 04, 2006	32.55	32.82	32.42	32.82	648,445	+0.27(+0.82%)
Oct 03, 2006	33.01	33.01	32.41	32.55	776,006	-0.43(-1.32%)

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.