Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	33.95	34.07	33.83	33.92	1,047,573	-0.14(-0.41%)
Dec 28, 2006	34.07	34.17	33.87	34.06	527,472	+0.25(+0.72%)
Dec 27, 2006	33.66	33.88	33.54	33.81	386,733	+0.20(+0.59%)
Dec 26, 2006	33.62	33.65	33.33	33.61	381,590	+0.19(+0.56%)
Dec 22, 2006	33.72	33.72	33.27	33.43	443,646	+0.00(+0.00%)
Dec 21, 2006	33.04	33.45	32.98	33.43	1,234,083	+0.26(+0.79%)
Dec 20, 2006	33.71	33.73	33.16	33.16	625,355	-0.09(-0.26%)
Dec 19, 2006	32.92	33.34	32.88	33.25	649,355	+0.22(+0.65%)
Dec 18, 2006	33.10	33.17	32.99	33.03	814,951	-0.32(-0.96%)
Dec 15, 2006	33.41	33.46	33.15	33.36	671,811	-0.03(-0.09%)
Dec 14, 2006	32.97	33.43	32.92	33.38	1,410,479	+0.07(+0.21%)
Dec 13, 2006	33.30	33.32	33.04	33.31	1,029,745	+0.29(+0.88%)
Dec 12, 2006	32.99	33.24	32.82	33.02	1,642,244	-0.27(-0.81%)
Dec 11, 2006	33.10	33.50	32.99	33.29	2,413,139	-0.69(-2.03%)
Dec 08, 2006	33.13	35.89	33.13	33.98	11,503,770	+1.43(+4.41%)
Dec 07, 2006	32.70	32.81	32.51	32.55	1,206,827	+0.85(+2.67%)
Dec 06, 2006	31.47	31.84	31.44	31.70	466,959	+0.21(+0.67%)
Dec 05, 2006	31.35	31.50	31.27	31.49	640,098	+0.04(+0.11%)
Dec 04, 2006	31.10	31.52	31.07	31.45	452,560	+0.02(+0.06%)
Dec 01, 2006	31.24	31.50	31.13	31.44	424,789	-0.10(-0.31%)
Nov 30, 2006	31.64	31.67	31.38	31.54	364,619	+0.01(+0.04%)
Nov 29, 2006	31.65	31.77	31.41	31.52	885,406	+0.52(+1.67%)
Nov 28, 2006	30.92	31.07	30.81	31.00	611,984	-0.23(-0.73%)
Nov 27, 2006	31.59	31.63	31.12	31.23	599,642	-0.12(-0.39%)
Nov 24, 2006	31.23	31.46	31.21	31.35	221,308	-0.15(-0.48%)
Nov 22, 2006	31.52	31.58	31.40	31.51	399,247	-0.06(-0.19%)
Nov 21, 2006	31.62	31.69	31.41	31.57	303,078	+0.11(+0.35%)
Nov 20, 2006	31.37	31.56	31.34	31.45	254,222	-0.08(-0.24%)
Nov 17, 2006	31.23	31.58	31.17	31.53	440,903	+0.18(+0.56%)
Nov 16, 2006	31.40	31.43	31.24	31.35	807,065	-0.09(-0.30%)
Nov 15, 2006	31.24	31.56	31.21	31.45	1,055,116	+0.05(+0.17%)
Nov 14, 2006	31.34	31.41	30.98	31.40	1,978,064	-0.16(-0.52%)
Nov 13, 2006	31.51	31.66	31.48	31.56	1,311,567	-0.26(-0.82%)
Nov 10, 2006	31.89	31.89	31.70	31.82	316,449	-0.06(-0.20%)
Nov 09, 2006	31.88	32.03	31.77	31.89	1,031,802	-0.15(-0.47%)
Nov 08, 2006	31.79	32.08	31.70	32.04	688,954	+0.10(+0.31%)
Nov 07, 2006	31.86	32.21	31.86	31.94	515,472	+0.40(+1.26%)
Nov 06, 2006	31.44	31.59	31.30	31.54	393,933	+0.34(+1.10%)
Nov 03, 2006	31.37	31.38	31.07	31.20	530,729	-0.15(-0.48%)
Nov 02, 2006	31.24	31.47	31.13	31.35	521,815	-0.17(-0.54%)
Nov 01, 2006	31.82	32.01	31.48	31.52	806,037	-0.16(-0.52%)
Oct 31, 2006	31.69	31.82	31.55	31.68	480,673	+0.13(+0.41%)
Oct 30, 2006	31.45	31.64	31.40	31.55	487,016	+0.08(+0.26%)
Oct 27, 2006	31.60	31.68	31.34	31.47	819,750	-0.25(-0.79%)
Oct 26, 2006	31.39	31.79	31.24	31.72	965,804	+0.18(+0.57%)
Oct 25, 2006	31.39	31.55	31.31	31.54	939,233	+0.02(+0.06%)
Oct 24, 2006	31.47	31.57	31.41	31.52	948,319	-0.14(-0.44%)
Oct 23, 2006	31.45	31.70	31.40	31.66	387,761	+0.15(+0.48%)
Oct 20, 2006	31.51	31.61	31.19	31.51	312,849	-0.02(-0.07%)
Oct 19, 2006	31.43	31.60	31.37	31.54	429,075	+0.10(+0.33%)
Oct 18, 2006	31.34	31.45	31.24	31.43	870,321	+0.35(+1.13%)
Oct 17, 2006	30.99	31.18	30.86	31.08	787,866	-0.62(-1.95%)
Oct 16, 2006	31.68	31.76	31.58	31.70	526,272	+0.05(+0.15%)
Oct 13, 2006	31.43	31.70	31.34	31.65	539,643	+0.11(+0.33%)
Oct 12, 2006	31.06	31.65	30.99	31.55	943,862	+0.62(+2.02%)
Oct 11, 2006	30.85	31.16	30.81	30.92	669,411	+0.01(+0.02%)
Oct 10, 2006	30.54	30.96	30.44	30.92	961,347	-0.01(-0.04%)
Oct 09, 2006	30.87	30.98	30.68	30.93	884,892	+0.20(+0.66%)
Oct 06, 2006	30.61	30.79	30.50	30.72	826,779	+0.36(+1.19%)
Oct 05, 2006	30.44	30.49	30.09	30.36	1,120,086	-0.34(-1.12%)
Oct 04, 2006	30.55	30.73	30.39	30.71	912,148	+0.68(+2.25%)
Oct 03, 2006	29.90	30.16	29.76	30.03	867,578	-0.06(-0.19%)

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.