Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	35.90	36.40	35.37	35.56	111,253	-0.29(-0.81%)
Dec 28, 2006	35.89	36.70	35.57	35.85	100,729	-0.01(-0.03%)
Dec 27, 2006	35.30	35.86	35.11	35.86	82,688	+0.79(+2.26%)
Dec 26, 2006	33.99	35.40	33.99	35.07	96,326	+1.08(+3.18%)
Dec 22, 2006	34.45	34.52	33.91	33.99	64,647	-0.47(-1.38%)
Dec 21, 2006	34.56	34.56	33.93	34.46	100,729	+0.01(+0.03%)
Dec 20, 2006	34.40	34.64	34.11	34.45	75,493	+0.16(+0.46%)
Dec 19, 2006	33.86	34.46	33.76	34.30	89,990	+0.21(+0.63%)
Dec 18, 2006	34.81	35.06	33.97	34.08	106,635	-0.63(-1.82%)
Dec 15, 2006	34.70	35.00	34.55	34.72	164,195	+0.26(+0.76%)
Dec 14, 2006	34.03	35.01	33.94	34.45	82,688	+0.35(+1.04%)
Dec 13, 2006	34.18	34.25	33.66	34.10	119,951	+0.15(+0.44%)
Dec 12, 2006	34.45	34.45	33.71	33.95	141,858	-0.50(-1.46%)
Dec 11, 2006	34.07	34.76	34.07	34.45	67,761	+0.29(+0.84%)
Dec 08, 2006	34.10	34.70	33.70	34.17	54,767	-0.09(-0.27%)
Dec 07, 2006	34.53	34.92	34.26	34.26	70,660	-0.37(-1.08%)
Dec 06, 2006	35.13	35.13	34.45	34.63	70,553	-0.20(-0.56%)
Dec 05, 2006	34.45	35.06	34.28	34.83	82,902	+0.43(+1.25%)
Dec 04, 2006	33.90	34.45	33.76	34.40	96,326	+0.34(+0.98%)
Dec 01, 2006	33.70	34.09	33.37	34.06	114,045	-0.23(-0.68%)
Nov 30, 2006	34.08	34.39	33.64	34.30	135,737	+0.00(+0.00%)
Nov 29, 2006	34.36	34.39	33.64	34.30	124,891	+0.15(+0.44%)
Nov 28, 2006	34.22	34.23	32.93	34.15	200,169	-0.07(-0.22%)
Nov 27, 2006	35.92	35.94	33.68	34.22	230,130	-1.97(-5.45%)
Nov 24, 2006	36.24	36.26	35.70	36.20	25,343	-0.28(-0.77%)
Nov 22, 2006	36.21	36.55	36.03	36.48	65,935	+0.24(+0.67%)
Nov 21, 2006	36.50	36.50	35.67	36.23	85,050	-0.21(-0.59%)
Nov 20, 2006	36.78	36.82	35.74	36.45	171,604	-0.75(-2.03%)
Nov 17, 2006	37.01	37.25	36.97	37.20	101,695	+0.20(+0.53%)
Nov 16, 2006	37.46	37.54	36.96	37.01	76,459	-0.22(-0.60%)
Nov 15, 2006	36.98	37.71	36.98	37.23	110,823	+0.41(+1.11%)
Nov 14, 2006	36.20	36.84	35.71	36.82	108,890	+0.56(+1.54%)
Nov 13, 2006	35.94	36.43	35.90	36.26	153,563	+0.21(+0.59%)
Nov 10, 2006	35.47	36.12	35.40	36.05	64,539	+0.43(+1.20%)
Nov 09, 2006	36.32	36.32	35.30	35.62	120,273	-0.61(-1.67%)
Nov 08, 2006	34.50	36.52	34.50	36.22	162,798	+1.49(+4.29%)
Nov 07, 2006	34.71	36.00	34.55	34.73	144,006	-0.04(-0.11%)
Nov 06, 2006	34.44	35.05	34.26	34.77	94,608	+0.57(+1.66%)
Nov 03, 2006	33.92	34.26	33.66	34.20	54,015	+0.51(+1.52%)
Nov 02, 2006	33.57	34.13	33.55	33.69	85,694	-0.11(-0.33%)
Nov 01, 2006	34.87	35.04	33.79	33.80	110,071	-0.93(-2.68%)
Oct 31, 2006	35.37	35.37	34.53	34.73	90,742	-0.63(-1.79%)
Oct 30, 2006	34.41	35.37	34.41	35.37	79,144	+0.73(+2.10%)
Oct 27, 2006	35.39	35.94	34.57	34.64	81,077	-0.97(-2.72%)
Oct 26, 2006	34.45	35.61	33.80	35.61	118,877	+1.18(+3.44%)
Oct 25, 2006	34.62	35.14	34.20	34.43	102,017	-0.26(-0.75%)
Oct 24, 2006	34.02	34.71	34.02	34.69	47,679	+0.43(+1.25%)
Oct 23, 2006	33.79	34.55	33.79	34.26	97,400	+0.23(+0.68%)
Oct 20, 2006	34.65	34.65	33.88	34.03	72,593	-0.16(-0.46%)
Oct 19, 2006	34.30	34.55	33.99	34.18	122,528	-0.30(-0.86%)
Oct 18, 2006	36.13	36.19	34.46	34.48	231,741	-1.04(-2.94%)
Oct 17, 2006	35.03	35.58	34.80	35.53	131,119	+0.14(+0.39%)
Oct 16, 2006	34.70	35.47	34.64	35.39	93,104	+0.61(+1.74%)
Oct 13, 2006	34.48	34.78	34.33	34.78	113,937	+0.29(+0.84%)
Oct 12, 2006	33.41	34.62	33.39	34.49	128,972	+1.09(+3.26%)
Oct 11, 2006	33.28	33.65	33.17	33.40	98,581	+0.11(+0.34%)
Oct 10, 2006	32.87	33.40	32.38	33.29	101,480	+0.34(+1.05%)
Oct 09, 2006	32.83	32.97	32.62	32.95	93,426	-0.07(-0.23%)
Oct 06, 2006	33.16	33.27	32.64	33.02	89,131	-0.13(-0.39%)
Oct 05, 2006	32.87	33.15	32.26	33.15	138,422	+0.17(+0.51%)
Oct 04, 2006	32.17	33.10	32.15	32.98	120,273	+0.76(+2.37%)
Oct 03, 2006	31.81	32.68	31.81	32.22	136,918	+0.41(+1.29%)

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.