Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	33.10	33.13	32.95	33.04	170,092	-0.02(-0.05%)
Dec 28, 2006	33.01	33.20	33.01	33.06	78,638	-0.05(-0.16%)
Dec 27, 2006	32.68	33.13	32.68	33.11	123,670	+0.35(+1.07%)
Dec 26, 2006	32.26	32.76	32.24	32.76	95,815	+0.54(+1.66%)
Dec 22, 2006	32.54	32.54	32.22	32.22	67,288	-0.24(-0.73%)
Dec 21, 2006	32.07	32.55	32.05	32.46	139,379	+0.48(+1.51%)
Dec 20, 2006	31.97	32.29	31.89	31.97	136,248	+0.04(+0.14%)
Dec 19, 2006	31.81	31.97	31.62	31.93	142,665	+0.02(+0.05%)
Dec 18, 2006	32.28	32.58	31.86	31.91	163,733	-0.35(-1.09%)
Dec 15, 2006	32.11	32.34	31.96	32.26	337,628	+0.31(+0.96%)
Dec 14, 2006	32.12	32.55	31.91	31.96	282,598	-0.12(-0.38%)
Dec 13, 2006	31.80	32.11	31.75	32.08	116,876	+0.32(+1.00%)
Dec 12, 2006	31.61	31.79	31.45	31.76	149,110	+0.23(+0.72%)
Dec 11, 2006	31.42	31.69	31.38	31.54	127,185	+0.07(+0.22%)
Dec 08, 2006	31.64	31.69	31.32	31.47	183,322	-0.06(-0.20%)
Dec 07, 2006	31.44	31.55	31.35	31.53	140,769	+0.15(+0.48%)
Dec 06, 2006	31.54	31.62	31.29	31.38	311,700	-0.21(-0.67%)
Dec 05, 2006	31.62	31.76	31.40	31.59	218,657	+0.01(+0.03%)
Dec 04, 2006	31.32	31.67	31.32	31.58	207,571	+0.26(+0.84%)
Dec 01, 2006	31.53	31.59	31.21	31.32	321,589	-0.24(-0.75%)
Nov 30, 2006	31.55	31.76	31.38	31.55	155,163	+0.04(+0.14%)
Nov 29, 2006	31.34	31.56	31.19	31.51	262,226	+0.25(+0.82%)
Nov 28, 2006	30.96	31.25	30.96	31.25	228,945	+0.22(+0.71%)
Nov 27, 2006	31.29	31.39	30.96	31.03	328,117	-0.40(-1.29%)
Nov 24, 2006	31.11	31.53	31.11	31.44	82,038	+0.14(+0.45%)
Nov 22, 2006	31.30	31.40	31.24	31.30	194,484	+0.00(+0.00%)
Nov 21, 2006	31.17	31.35	31.11	31.30	198,827	+0.06(+0.20%)
Nov 20, 2006	31.32	31.37	30.97	31.24	224,054	-0.03(-0.08%)
Nov 17, 2006	31.05	31.36	30.78	31.26	330,618	+0.16(+0.51%)
Nov 16, 2006	31.30	31.30	30.95	31.11	184,648	-0.12(-0.39%)
Nov 15, 2006	31.29	31.50	31.15	31.23	248,146	-0.15(-0.48%)
Nov 14, 2006	30.75	31.39	30.53	31.38	114,566	+0.60(+1.94%)
Nov 13, 2006	30.74	30.83	30.53	30.78	239,249	-0.04(-0.11%)
Nov 10, 2006	30.74	31.00	30.53	30.82	161,586	+0.04(+0.14%)
Nov 09, 2006	31.03	31.03	30.66	30.77	180,791	-0.16(-0.51%)
Nov 08, 2006	30.56	31.09	30.31	30.93	225,270	+0.24(+0.77%)
Nov 07, 2006	30.66	30.88	30.51	30.69	177,728	-0.04(-0.11%)
Nov 06, 2006	30.60	30.83	30.46	30.73	305,122	+0.25(+0.81%)
Nov 03, 2006	30.83	30.83	30.28	30.48	122,289	-0.18(-0.60%)
Nov 02, 2006	30.92	30.98	30.04	30.67	235,550	-0.31(-0.99%)
Nov 01, 2006	31.84	31.89	30.96	30.97	125,233	-0.70(-2.22%)
Oct 31, 2006	32.11	32.67	31.61	31.68	336,290	-1.13(-3.45%)
Oct 30, 2006	33.15	33.42	32.15	32.81	173,287	-0.53(-1.58%)
Oct 27, 2006	33.28	33.43	33.17	33.34	82,526	-0.09(-0.26%)
Oct 26, 2006	33.42	33.49	33.20	33.42	139,742	+0.05(+0.16%)
Oct 25, 2006	33.38	33.69	33.09	33.37	90,645	+0.05(+0.16%)
Oct 24, 2006	33.27	33.38	33.14	33.32	72,137	-0.06(-0.18%)
Oct 23, 2006	32.81	33.38	32.66	33.38	91,085	+0.43(+1.31%)
Oct 20, 2006	33.43	33.43	32.93	32.95	49,434	-0.35(-1.06%)
Oct 19, 2006	33.08	33.53	33.08	33.30	147,992	+0.07(+0.21%)
Oct 18, 2006	33.23	33.31	32.94	33.23	92,521	+0.14(+0.42%)
Oct 17, 2006	32.92	33.23	32.91	33.09	57,704	-0.11(-0.32%)
Oct 16, 2006	33.01	33.38	32.94	33.20	90,037	-0.14(-0.42%)
Oct 13, 2006	33.54	33.54	33.27	33.34	74,898	-0.13(-0.39%)
Oct 12, 2006	32.92	33.49	32.92	33.47	76,948	+0.63(+1.93%)
Oct 11, 2006	32.97	32.99	32.54	32.84	62,588	-0.18(-0.56%)
Oct 10, 2006	32.72	33.27	32.70	33.02	65,442	+0.22(+0.67%)
Oct 09, 2006	32.49	32.80	32.38	32.80	34,178	+0.16(+0.48%)
Oct 06, 2006	33.06	33.06	32.55	32.64	97,086	-0.61(-1.82%)
Oct 05, 2006	32.77	33.25	32.52	33.25	131,128	+0.45(+1.37%)
Oct 04, 2006	32.33	32.80	32.33	32.80	102,207	+0.31(+0.95%)
Oct 03, 2006	32.15	32.59	32.12	32.49	127,981	+0.21(+0.65%)

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.