Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	37.47	37.50	37.02	37.02	360,037	-0.54(-1.44%)
Dec 28, 2006	37.74	37.75	37.55	37.55	756,363	-0.10(-0.27%)
Dec 27, 2006	37.22	37.66	37.22	37.66	1,066,166	+0.53(+1.43%)
Dec 26, 2006	36.73	37.16	36.73	37.13	161,671	+0.44(+1.21%)
Dec 22, 2006	36.67	36.79	36.65	36.68	252,798	-0.12(-0.32%)
Dec 21, 2006	36.78	37.00	36.68	36.80	687,036	+0.10(+0.28%)
Dec 20, 2006	36.60	36.76	36.59	36.70	305,470	+0.10(+0.26%)
Dec 19, 2006	36.51	36.65	36.41	36.60	91,261	-0.13(-0.34%)
Dec 18, 2006	36.98	37.07	36.69	36.73	259,297	-0.25(-0.68%)
Dec 15, 2006	37.12	37.13	36.98	36.98	67,024	-0.16(-0.42%)
Dec 14, 2006	37.09	37.13	37.07	37.13	15,571	+0.29(+0.78%)
Dec 13, 2006	36.89	36.89	36.82	36.85	27,216	+0.07(+0.18%)
Dec 12, 2006	36.74	36.78	36.62	36.78	104,666	+0.04(+0.10%)
Dec 11, 2006	36.59	36.74	36.59	36.74	328,353	+0.13(+0.36%)
Dec 08, 2006	36.62	36.66	36.47	36.61	2,289,536	-0.11(-0.30%)
Dec 07, 2006	36.89	36.99	36.70	36.72	163,296	-0.21(-0.58%)
Dec 06, 2006	37.04	37.04	36.90	36.93	65,806	-0.21(-0.58%)
Dec 05, 2006	37.00	37.20	37.00	37.15	14,623	+0.01(+0.04%)
Dec 04, 2006	36.53	37.13	36.45	37.13	116,176	+0.65(+1.78%)
Dec 01, 2006	36.34	36.65	36.21	36.48	571,131	-0.16(-0.44%)
Nov 30, 2006	36.79	36.79	36.54	36.65	113,332	-0.10(-0.26%)
Nov 29, 2006	36.39	36.74	36.39	36.74	453,601	+0.44(+1.20%)
Nov 28, 2006	36.14	36.34	36.13	36.31	482,036	+0.05(+0.14%)
Nov 27, 2006	36.87	36.87	36.25	36.25	32,903	-0.69(-1.88%)
Nov 24, 2006	36.86	36.96	36.77	36.95	129,039	-0.02(-0.06%)
Nov 22, 2006	37.05	37.05	36.92	36.97	215,291	-0.11(-0.30%)
Nov 21, 2006	37.11	37.13	37.07	37.08	22,070	-0.16(-0.42%)
Nov 20, 2006	37.16	37.27	37.16	37.24	11,103	+0.10(+0.28%)
Nov 17, 2006	37.21	37.21	37.01	37.13	60,389	-0.10(-0.28%)
Nov 16, 2006	37.11	37.24	37.08	37.24	418,125	+0.13(+0.34%)
Nov 15, 2006	36.75	37.11	36.75	37.11	698,004	+0.28(+0.76%)
Nov 14, 2006	36.48	36.83	36.19	36.83	722,377	+0.44(+1.22%)
Nov 13, 2006	36.17	36.39	36.17	36.39	343,383	+0.32(+0.90%)
Nov 10, 2006	35.94	36.06	35.92	36.06	291,388	+0.22(+0.62%)
Nov 09, 2006	36.24	36.24	35.82	35.84	16,248	-0.32(-0.90%)
Nov 08, 2006	36.02	36.19	35.98	36.17	114,686	+0.24(+0.68%)
Nov 07, 2006	36.03	36.23	35.92	35.92	246,569	+0.07(+0.19%)
Nov 06, 2006	35.79	35.86	35.76	35.86	140,142	+0.30(+0.83%)
Nov 03, 2006	35.55	35.73	35.39	35.56	302,220	+0.11(+0.31%)
Nov 02, 2006	35.46	35.58	35.40	35.45	437,353	-0.11(-0.31%)
Nov 01, 2006	36.00	36.11	35.56	35.56	272,837	-0.48(-1.33%)
Oct 31, 2006	36.24	36.24	35.97	36.04	136,622	-0.04(-0.10%)
Oct 30, 2006	36.08	36.17	36.04	36.08	281,232	+0.06(+0.16%)
Oct 27, 2006	36.26	36.27	36.02	36.02	741,604	-0.29(-0.79%)
Oct 26, 2006	36.01	36.31	35.81	36.31	626,511	+0.31(+0.86%)
Oct 25, 2006	36.02	36.02	35.82	36.00	351,371	+0.01(+0.04%)
Oct 24, 2006	35.94	36.00	35.89	35.98	358,412	-0.13(-0.35%)
Oct 23, 2006	35.81	36.13	35.81	36.11	544,186	+0.13(+0.35%)
Oct 20, 2006	36.37	36.37	35.95	35.98	1,715,696	-0.50(-1.38%)
Oct 19, 2006	36.61	36.61	36.40	36.48	497,742	-0.15(-0.40%)
Oct 18, 2006	36.66	36.68	36.62	36.63	723,460	+0.04(+0.10%)
Oct 17, 2006	36.66	36.66	36.45	36.59	526,583	-0.16(-0.44%)
Oct 16, 2006	36.83	36.83	36.67	36.76	381,837	-0.09(-0.24%)
Oct 13, 2006	36.76	36.85	36.73	36.85	358,548	+0.18(+0.50%)
Oct 12, 2006	36.53	36.66	36.52	36.66	301,543	+0.32(+0.89%)
Oct 11, 2006	36.31	36.41	36.19	36.34	856,697	-0.13(-0.34%)
Oct 10, 2006	36.56	36.56	36.36	36.46	428,958	-0.03(-0.08%)
Oct 09, 2006	36.27	36.51	36.15	36.49	201,886	+0.43(+1.19%)
Oct 06, 2006	36.19	36.19	35.99	36.06	825,554	-0.24(-0.65%)
Oct 05, 2006	36.11	36.30	36.02	36.30	954,864	+0.24(+0.68%)
Oct 04, 2006	35.60	36.11	35.54	36.06	994,673	+0.33(+0.93%)
Oct 03, 2006	35.60	35.91	35.52	35.72	604,711	+0.04(+0.12%)

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.