Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	33.29	33.34	33.16	33.26	78,634	-0.09(-0.28%)
Dec 28, 2006	33.51	33.51	33.32	33.35	159,430	-0.13(-0.38%)
Dec 27, 2006	33.52	33.53	33.41	33.48	38,911	+0.12(+0.37%)
Dec 26, 2006	33.16	33.35	33.13	33.35	16,213	+0.19(+0.58%)
Dec 22, 2006	33.18	33.29	33.06	33.16	72,148	-0.07(-0.20%)
Dec 21, 2006	33.38	33.41	33.13	33.23	74,040	-0.13(-0.38%)
Dec 20, 2006	33.47	33.47	33.31	33.35	65,123	-0.28(-0.84%)
Dec 19, 2006	33.49	33.70	33.36	33.64	79,985	+0.19(+0.55%)
Dec 18, 2006	33.79	33.79	33.41	33.45	66,744	-0.29(-0.86%)
Dec 15, 2006	33.88	33.90	33.68	33.74	60,529	-0.06(-0.18%)
Dec 14, 2006	33.77	33.93	33.71	33.80	81,066	+0.06(+0.19%)
Dec 13, 2006	33.71	33.74	33.60	33.74	91,064	+0.12(+0.36%)
Dec 12, 2006	33.40	33.62	33.40	33.61	175,913	+0.19(+0.56%)
Dec 11, 2006	33.46	33.48	33.38	33.42	93,496	+0.11(+0.34%)
Dec 08, 2006	33.39	33.39	33.22	33.31	75,121	-0.06(-0.18%)
Dec 07, 2006	33.58	33.63	33.36	33.37	97,549	-0.15(-0.44%)
Dec 06, 2006	33.73	33.73	33.49	33.52	34,858	-0.17(-0.52%)
Dec 05, 2006	33.59	33.72	33.57	33.69	69,716	+0.11(+0.34%)
Dec 04, 2006	33.48	33.61	33.48	33.58	76,742	+0.34(+1.01%)
Dec 01, 2006	33.26	33.30	33.09	33.24	112,682	+0.14(+0.41%)
Nov 30, 2006	33.05	33.19	32.99	33.10	58,097	+0.01(+0.04%)
Nov 29, 2006	32.67	33.10	32.67	33.09	37,290	+0.47(+1.44%)
Nov 28, 2006	32.35	32.68	32.33	32.62	57,286	+0.18(+0.56%)
Nov 27, 2006	32.80	32.80	32.37	32.44	74,310	-0.34(-1.04%)
Nov 24, 2006	32.60	32.78	32.60	32.78	27,832	+0.09(+0.28%)
Nov 22, 2006	32.67	32.72	32.57	32.68	59,178	+0.11(+0.33%)
Nov 21, 2006	32.59	32.63	32.54	32.58	64,312	-0.03(-0.08%)
Nov 20, 2006	32.55	32.67	32.53	32.60	188,073	+0.00(+0.00%)
Nov 17, 2006	32.61	32.67	32.49	32.60	43,775	+0.01(+0.03%)
Nov 16, 2006	32.64	32.74	32.59	32.59	105,926	+0.04(+0.11%)
Nov 15, 2006	32.57	32.57	32.48	32.55	75,932	-0.06(-0.19%)
Nov 14, 2006	32.56	32.62	32.41	32.62	39,722	+0.09(+0.26%)
Nov 13, 2006	32.53	32.57	32.47	32.53	62,420	+0.04(+0.13%)
Nov 10, 2006	32.25	32.49	32.25	32.49	62,150	+0.15(+0.47%)
Nov 09, 2006	32.34	32.41	32.21	32.34	89,983	+0.03(+0.10%)
Nov 08, 2006	31.93	32.41	31.93	32.31	102,683	+0.34(+1.05%)
Nov 07, 2006	31.97	32.07	31.93	31.97	99,171	-0.10(-0.30%)
Nov 06, 2006	32.20	32.20	31.86	32.07	150,512	-0.05(-0.16%)
Nov 03, 2006	32.21	32.32	32.03	32.12	148,621	-0.16(-0.49%)
Nov 02, 2006	32.44	32.44	32.17	32.28	196,180	-0.18(-0.56%)
Nov 01, 2006	32.28	32.53	32.28	32.46	550,169	+0.15(+0.47%)
Oct 31, 2006	32.32	32.32	32.21	32.31	204,827	+0.06(+0.20%)
Oct 30, 2006	32.23	32.34	32.19	32.24	147,540	-0.05(-0.15%)
Oct 27, 2006	32.44	32.44	32.21	32.29	92,145	-0.16(-0.50%)
Oct 26, 2006	32.55	32.55	32.34	32.45	92,415	-0.07(-0.21%)
Oct 25, 2006	32.29	32.60	32.29	32.52	94,307	+0.28(+0.87%)
Oct 24, 2006	32.14	32.24	32.05	32.24	38,911	+0.01(+0.05%)
Oct 23, 2006	32.08	32.26	31.87	32.23	85,119	+0.10(+0.30%)
Oct 20, 2006	31.95	32.13	31.92	32.13	132,408	+0.18(+0.56%)
Oct 19, 2006	31.77	31.98	31.77	31.95	57,557	+0.17(+0.54%)
Oct 18, 2006	31.62	31.83	31.62	31.78	155,106	+0.25(+0.80%)
Oct 17, 2006	31.43	31.55	31.43	31.53	71,338	+0.16(+0.52%)
Oct 16, 2006	31.16	31.37	31.16	31.37	146,729	+0.17(+0.56%)
Oct 13, 2006	31.20	31.24	31.08	31.19	97,549	+0.00(+0.01%)
Oct 12, 2006	31.16	31.22	31.04	31.19	77,283	+0.10(+0.33%)
Oct 11, 2006	30.94	31.18	30.94	31.09	132,678	+0.10(+0.32%)
Oct 10, 2006	30.81	31.04	30.81	30.99	123,490	+0.19(+0.61%)
Oct 09, 2006	30.77	30.88	30.72	30.80	76,742	-0.03(-0.08%)
Oct 06, 2006	30.93	30.93	30.77	30.82	49,450	-0.17(-0.56%)
Oct 05, 2006	31.11	31.14	30.95	31.00	110,520	-0.08(-0.26%)
Oct 04, 2006	30.90	31.08	30.85	31.08	54,314	+0.12(+0.39%)
Oct 03, 2006	30.86	30.99	30.68	30.96	154,025	+0.14(+0.46%)

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.