Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	33.47	33.55	33.40	33.51	65,377	+0.09(+0.27%)
Dec 28, 2006	33.42	33.45	33.26	33.42	44,970	-0.01(-0.02%)
Dec 27, 2006	33.20	33.42	33.15	33.42	21,540	+0.45(+1.37%)
Dec 26, 2006	32.98	32.98	32.85	32.97	30,988	+0.07(+0.22%)
Dec 22, 2006	33.21	33.21	32.88	32.90	137,369	-0.27(-0.81%)
Dec 21, 2006	33.13	33.29	33.08	33.17	53,662	-0.93(-2.72%)
Dec 20, 2006	34.14	34.30	34.07	34.09	40,058	+0.03(+0.09%)
Dec 19, 2006	33.90	34.11	33.87	34.06	59,709	-0.07(-0.20%)
Dec 18, 2006	34.19	34.24	34.03	34.13	33,066	-0.03(-0.09%)
Dec 15, 2006	34.24	34.32	34.03	34.16	59,331	-0.04(-0.11%)
Dec 14, 2006	34.11	34.20	34.04	34.20	40,813	+0.21(+0.61%)
Dec 13, 2006	34.14	34.14	33.99	33.99	37,979	+0.09(+0.27%)
Dec 12, 2006	33.66	33.90	33.63	33.90	75,203	+0.33(+0.98%)
Dec 11, 2006	33.44	33.64	33.44	33.57	38,924	+0.26(+0.78%)
Dec 08, 2006	33.39	33.47	33.24	33.32	46,671	-0.11(-0.32%)
Dec 07, 2006	33.37	33.53	33.37	33.42	81,439	+0.15(+0.45%)
Dec 06, 2006	33.24	33.30	33.03	33.27	46,860	+0.00(+0.00%)
Dec 05, 2006	33.16	33.29	33.15	33.27	30,421	+0.16(+0.48%)
Dec 04, 2006	32.87	33.15	32.81	33.11	39,680	+0.43(+1.31%)
Dec 01, 2006	32.72	32.90	32.63	32.69	38,735	-0.22(-0.68%)
Nov 30, 2006	32.81	32.93	32.73	32.91	47,427	+0.30(+0.92%)
Nov 29, 2006	32.47	32.76	32.47	32.61	46,860	+0.28(+0.87%)
Nov 28, 2006	32.10	32.35	32.10	32.33	51,395	+0.07(+0.23%)
Nov 27, 2006	32.55	32.57	32.21	32.25	30,421	-0.32(-0.99%)
Nov 24, 2006	32.46	32.67	32.46	32.57	9,447	+0.11(+0.33%)
Nov 22, 2006	32.55	32.58	32.38	32.47	82,194	+0.03(+0.08%)
Nov 21, 2006	32.39	32.44	32.28	32.44	36,468	+0.14(+0.43%)
Nov 20, 2006	32.39	32.48	32.30	32.30	45,726	-0.16(-0.49%)
Nov 17, 2006	32.13	32.46	32.13	32.46	23,241	+0.05(+0.15%)
Nov 16, 2006	32.39	32.48	32.30	32.42	90,130	+0.07(+0.23%)
Nov 15, 2006	32.26	32.38	32.15	32.34	43,270	-0.02(-0.05%)
Nov 14, 2006	32.41	32.42	32.09	32.36	42,136	+0.10(+0.30%)
Nov 13, 2006	31.94	32.33	31.94	32.26	141,337	+0.20(+0.61%)
Nov 10, 2006	32.10	32.22	31.30	32.07	157,776	-0.21(-0.66%)
Nov 09, 2006	32.47	32.49	32.19	32.28	23,808	-0.17(-0.52%)
Nov 08, 2006	32.39	32.49	32.26	32.45	39,491	-0.07(-0.21%)
Nov 07, 2006	32.44	32.66	32.44	32.52	44,593	-0.03(-0.08%)
Nov 06, 2006	32.18	32.57	32.18	32.54	63,677	+0.47(+1.45%)
Nov 03, 2006	32.31	32.31	32.01	32.08	54,985	-0.15(-0.48%)
Nov 02, 2006	32.10	32.24	32.10	32.23	22,107	+0.14(+0.43%)
Nov 01, 2006	32.34	32.44	32.07	32.09	47,238	-0.37(-1.13%)
Oct 31, 2006	32.29	32.50	32.12	32.46	74,258	+0.21(+0.64%)
Oct 30, 2006	32.49	32.49	32.19	32.25	92,398	-0.20(-0.60%)
Oct 27, 2006	32.65	32.67	32.40	32.45	148,328	+0.02(+0.05%)
Oct 26, 2006	32.44	32.45	32.20	32.43	108,648	+0.57(+1.79%)
Oct 25, 2006	31.67	31.91	31.67	31.86	51,584	+0.19(+0.59%)
Oct 24, 2006	31.54	31.74	31.54	31.67	93,343	+0.01(+0.03%)
Oct 23, 2006	31.44	31.68	31.35	31.66	51,584	+0.16(+0.52%)
Oct 20, 2006	31.37	31.51	31.27	31.50	78,604	+0.18(+0.57%)
Oct 19, 2006	31.07	31.35	31.04	31.32	42,136	+0.33(+1.06%)
Oct 18, 2006	31.15	31.17	30.83	30.99	121,497	+0.00(+0.00%)
Oct 17, 2006	30.91	30.99	30.75	30.99	73,691	-0.21(-0.68%)
Oct 16, 2006	31.30	31.30	31.05	31.20	31,933	-0.07(-0.22%)
Oct 13, 2006	31.27	31.28	31.15	31.27	18,706	+0.04(+0.14%)
Oct 12, 2006	31.00	31.23	30.98	31.23	71,235	+0.39(+1.25%)
Oct 11, 2006	30.75	31.00	30.75	30.84	11,904	+0.11(+0.36%)
Oct 10, 2006	30.62	30.74	30.58	30.73	35,334	+0.07(+0.24%)
Oct 09, 2006	30.64	30.67	30.53	30.66	25,508	-0.07(-0.22%)
Oct 06, 2006	30.59	30.85	30.52	30.73	158,910	-0.14(-0.46%)
Oct 05, 2006	30.99	30.99	30.73	30.87	133,968	-0.12(-0.39%)
Oct 04, 2006	30.59	31.11	30.57	30.99	126,409	+0.46(+1.49%)
Oct 03, 2006	30.40	30.55	30.32	30.54	96,744	+0.14(+0.45%)

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.