Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	35.08	35.37	35.03	35.36	5,395	+0.24(+0.68%)
Jan 30, 2007	35.01	35.12	35.01	35.12	4,229	+0.12(+0.35%)
Jan 29, 2007	35.03	35.07	35.00	35.00	5,249	-0.03(-0.08%)
Jan 26, 2007	34.92	35.08	34.86	35.03	63,435	+0.09(+0.26%)
Jan 25, 2007	35.28	35.28	34.92	34.94	13,416	-0.28(-0.80%)
Jan 24, 2007	35.06	35.22	35.03	35.22	100,184	+0.23(+0.65%)
Jan 23, 2007	35.01	35.02	34.87	34.99	13,416	-0.01(-0.04%)
Jan 22, 2007	34.99	35.01	34.92	35.01	5,104	-0.05(-0.14%)
Jan 19, 2007	35.06	35.11	34.97	35.05	4,812	-0.12(-0.35%)
Jan 18, 2007	35.10	35.23	35.08	35.18	54,102	+0.11(+0.31%)
Jan 17, 2007	35.08	35.17	35.02	35.07	8,166	-0.23(-0.66%)
Jan 16, 2007	35.37	35.37	35.23	35.30	36,894	-0.10(-0.27%)
Jan 12, 2007	35.32	35.41	35.32	35.40	6,416	+0.01(+0.04%)
Jan 11, 2007	35.40	35.43	35.32	35.38	33,248	+0.08(+0.23%)
Jan 10, 2007	35.11	35.34	35.11	35.30	3,062	+0.12(+0.33%)
Jan 09, 2007	35.38	35.43	35.03	35.19	2,479	-0.08(-0.23%)
Jan 08, 2007	35.18	35.27	35.03	35.27	21,291	+0.02(+0.06%)
Jan 05, 2007	35.62	35.62	35.23	35.25	26,395	-0.51(-1.42%)
Jan 04, 2007	35.67	35.78	35.58	35.75	34,269	+0.05(+0.13%)
Jan 03, 2007	35.66	35.96	35.64	35.71	54,831	+0.12(+0.33%)
Dec 29, 2006	35.83	35.84	35.59	35.59	4,083	-0.32(-0.90%)
Dec 28, 2006	35.93	36.06	35.86	35.91	2,916	-0.10(-0.29%)
Dec 27, 2006	35.93	36.01	35.93	36.01	4,520	+0.30(+0.85%)
Dec 26, 2006	35.58	35.71	35.58	35.71	583	+0.26(+0.73%)
Dec 22, 2006	35.52	35.52	35.43	35.45	5,104	-0.05(-0.15%)
Dec 21, 2006	35.53	35.59	35.47	35.51	2,770	-0.05(-0.13%)
Dec 20, 2006	35.45	35.56	35.44	35.56	1,166	-0.14(-0.38%)
Dec 19, 2006	35.70	35.70	35.60	35.69	2,187	+0.03(+0.07%)
Dec 18, 2006	35.73	35.75	35.64	35.67	9,770	-0.03(-0.08%)
Dec 15, 2006	35.72	35.73	35.67	35.69	3,645	+0.10(+0.29%)
Dec 14, 2006	35.31	35.60	35.31	35.59	4,374	+0.26(+0.74%)
Dec 13, 2006	35.22	35.36	35.22	35.33	8,895	+0.16(+0.44%)
Dec 12, 2006	34.90	35.17	34.90	35.17	3,208	+0.20(+0.57%)
Dec 11, 2006	34.97	34.97	34.97	34.97	437	+0.18(+0.51%)
Dec 08, 2006	34.70	34.88	34.70	34.79	1,895	-0.10(-0.29%)
Dec 07, 2006	35.11	35.15	34.90	34.90	13,999	-0.09(-0.25%)
Dec 06, 2006	34.95	35.01	34.95	34.99	3,354	-0.12(-0.33%)
Dec 05, 2006	34.99	35.10	34.90	35.10	5,395	+0.14(+0.41%)
Dec 04, 2006	34.83	35.03	34.83	34.96	49,727	+0.55(+1.59%)
Dec 01, 2006	34.41	34.52	34.25	34.41	2,187	-0.05(-0.16%)
Nov 30, 2006	34.46	34.51	34.28	34.47	14,291	+0.04(+0.12%)
Nov 29, 2006	34.32	34.44	34.32	34.42	1,312	+0.28(+0.81%)
Nov 28, 2006	34.08	34.20	34.08	34.15	1,895	-0.00(-0.01%)
Nov 27, 2006	34.23	34.23	34.15	34.15	4,374	-0.42(-1.20%)
Nov 24, 2006	34.53	34.57	34.53	34.57	437	-0.05(-0.16%)
Nov 22, 2006	34.56	34.71	34.56	34.62	4,812	+0.04(+0.12%)
Nov 21, 2006	34.67	34.67	34.58	34.58	1,020	-0.16(-0.45%)
Nov 20, 2006	34.73	34.80	34.69	34.74	6,562	+0.04(+0.12%)
Nov 17, 2006	34.68	34.73	34.64	34.70	3,937	-0.11(-0.32%)
Nov 16, 2006	34.71	34.81	34.71	34.81	1,895	+0.23(+0.65%)
Nov 15, 2006	34.56	34.60	34.53	34.58	18,957	+0.10(+0.30%)
Nov 14, 2006	34.28	34.48	34.23	34.48	6,270	+0.06(+0.18%)
Nov 13, 2006	34.36	34.46	34.36	34.42	3,791	+0.16(+0.48%)
Nov 10, 2006	34.31	34.33	34.25	34.25	2,187	-0.01(-0.04%)
Nov 09, 2006	34.25	34.34	34.25	34.27	11,666	-0.08(-0.24%)
Nov 08, 2006	34.25	34.40	34.22	34.35	9,041	+0.10(+0.30%)
Nov 07, 2006	34.22	34.35	34.22	34.25	8,458	+0.06(+0.18%)
Nov 06, 2006	34.01	34.18	34.01	34.18	3,937	+0.26(+0.77%)
Nov 03, 2006	34.15	34.15	33.85	33.92	6,708	+0.01(+0.02%)
Nov 02, 2006	33.94	33.98	33.91	33.92	3,937	-0.19(-0.54%)
Nov 01, 2006	34.32	34.32	34.10	34.10	5,104	-0.23(-0.66%)
Oct 31, 2006	34.39	34.40	34.29	34.33	46,956	-0.01(-0.04%)
Oct 30, 2006	34.24	34.34	34.23	34.34	3,499	+0.13(+0.38%)
Oct 27, 2006	34.27	34.31	34.20	34.21	1,749	-0.21(-0.62%)
Oct 26, 2006	34.22	34.42	34.12	34.42	4,374	+0.17(+0.50%)
Oct 25, 2006	34.09	34.25	34.09	34.25	61,539	+0.08(+0.22%)
Oct 24, 2006	34.11	34.18	34.02	34.18	4,666	+0.07(+0.20%)
Oct 23, 2006	34.02	34.16	33.94	34.11	8,166	+0.13(+0.38%)
Oct 20, 2006	34.15	34.15	33.94	33.98	9,041	-0.12(-0.36%)
Oct 19, 2006	34.29	34.29	33.98	34.10	7,291	-0.27(-0.80%)
Oct 18, 2006	34.44	34.44	34.26	34.38	4,083	-0.04(-0.12%)
Oct 17, 2006	34.29	34.47	34.29	34.42	9,041	-0.08(-0.24%)
Oct 16, 2006	34.70	34.70	34.50	34.50	3,499	-0.14(-0.40%)
Oct 13, 2006	34.70	34.74	34.64	34.64	6,270	+0.01(+0.02%)
Oct 12, 2006	34.64	34.64	34.60	34.63	1,895	+0.14(+0.40%)
Oct 11, 2006	34.45	34.57	34.43	34.49	3,208	+0.05(+0.16%)
Oct 10, 2006	34.53	34.59	34.40	34.44	3,499	-0.03(-0.10%)
Oct 09, 2006	34.32	34.47	34.23	34.47	9,770	+0.18(+0.52%)
Oct 06, 2006	34.39	34.39	34.19	34.29	18,082	-0.05(-0.16%)
Oct 05, 2006	34.29	34.35	34.29	34.35	4,374	+0.08(+0.24%)
Oct 04, 2006	34.00	34.27	34.00	34.27	6,708	+0.24(+0.71%)
Oct 03, 2006	34.00	34.09	33.98	34.03	6,708	+0.14(+0.43%)
Oct 02, 2006	33.98	34.02	33.79	33.88	7,145	-0.21(-0.60%)
Sep 29, 2006	34.29	34.29	34.09	34.09	1,020	-0.21(-0.62%)
Sep 28, 2006	34.27	34.30	34.23	34.30	3,499	+0.04(+0.12%)
Sep 27, 2006	34.30	34.32	34.18	34.26	29,311	+0.05(+0.16%)
Sep 26, 2006	34.05	34.23	34.05	34.20	8,312	-0.38(-1.11%)
Sep 25, 2006	34.39	34.59	34.30	34.59	3,791	+0.37(+1.08%)
Sep 22, 2006	34.20	34.22	34.20	34.22	1,895	-0.10(-0.28%)
Sep 21, 2006	34.56	34.56	34.26	34.31	2,333	-0.20(-0.58%)
Sep 20, 2006	34.29	34.56	34.29	34.51	3,062	+0.36(+1.04%)
Sep 19, 2006	34.32	34.32	34.04	34.16	7,437	-0.12(-0.34%)
Sep 18, 2006	34.31	34.39	34.23	34.27	17,353	-0.16(-0.46%)
Sep 15, 2006	34.37	34.43	34.34	34.43	4,083	+0.27(+0.78%)
Sep 14, 2006	34.14	34.21	34.14	34.16	5,249	+0.03(+0.10%)
Sep 13, 2006	33.96	34.14	33.96	34.13	5,249	+0.12(+0.36%)
Sep 12, 2006	33.60	34.05	33.60	34.01	12,978	+0.38(+1.12%)
Sep 11, 2006	33.57	33.68	33.57	33.63	46,373	-0.01(-0.02%)
Sep 08, 2006	33.51	33.64	33.48	33.64	9,041	+0.16(+0.47%)
Sep 07, 2006	33.72	33.72	33.48	33.48	16,770	-0.34(-0.99%)
Sep 06, 2006	33.79	33.88	33.79	33.81	2,770	-0.12(-0.34%)
Sep 05, 2006	33.80	33.93	33.80	33.93	1,166	+0.14(+0.43%)
Sep 01, 2006	33.72	33.83	33.69	33.79	1,604	+0.05(+0.16%)
Aug 31, 2006	33.78	33.78	33.67	33.73	1,749	-0.05(-0.14%)
Aug 30, 2006	33.70	33.86	33.70	33.78	47,686	+0.12(+0.35%)
Aug 29, 2006	33.65	33.66	33.57	33.66	7,583	-0.19(-0.55%)
Aug 28, 2006	33.81	33.89	33.81	33.85	22,165	+0.21(+0.63%)
Aug 25, 2006	33.64	33.64	33.64	33.64	145	-0.34(-0.99%)
Aug 24, 2006	33.89	33.97	33.89	33.97	3,645	+0.10(+0.30%)
Aug 23, 2006	34.09	34.09	33.83	33.87	94,351	-0.22(-0.64%)
Aug 22, 2006	34.07	34.17	34.07	34.09	4,666	+0.04(+0.12%)
Aug 21, 2006	34.18	34.18	34.03	34.05	2,041	-0.16(-0.48%)
Aug 18, 2006	34.17	34.21	34.17	34.21	44,040	-0.04(-0.12%)
Aug 17, 2006	34.20	34.26	34.17	34.25	137,079	-0.01(-0.04%)
Aug 16, 2006	34.24	34.28	34.08	34.27	226,909	+0.10(+0.28%)
Aug 15, 2006	33.95	34.17	33.95	34.17	66,497	+0.56(+1.65%)
Aug 14, 2006	33.74	33.88	33.61	33.61	46,811	-0.10(-0.29%)
Aug 11, 2006	33.76	33.76	33.59	33.71	5,833	-0.15(-0.45%)
Aug 10, 2006	33.90	33.90	33.77	33.86	1,166	+0.12(+0.37%)
Aug 09, 2006	34.36	34.36	33.74	33.74	2,624	-0.47(-1.36%)
Aug 08, 2006	34.53	34.53	34.20	34.20	6,562	-0.14(-0.42%)
Aug 07, 2006	34.45	34.47	34.33	34.35	3,645	-0.04(-0.12%)
Aug 04, 2006	34.42	34.67	34.33	34.39	4,229	+0.13(+0.38%)
Aug 03, 2006	33.94	34.26	33.94	34.26	1,749	+0.34(+0.99%)
Aug 02, 2006	33.94	34.04	33.85	33.92	9,916	+0.14(+0.41%)
Aug 01, 2006	33.79	33.79	33.79	33.79	874	-0.18(-0.52%)
Jul 31, 2006	34.01	34.01	33.88	33.96	5,249	-0.23(-0.66%)
Jul 28, 2006	33.88	34.20	33.88	34.19	42,582	+0.64(+1.92%)
Jul 27, 2006	34.00	34.00	33.55	33.55	8,603	-0.34(-0.99%)
Jul 26, 2006	33.83	33.89	33.79	33.88	1,020	+0.01(+0.04%)
Jul 25, 2006	33.76	33.93	33.75	33.87	5,978	+0.04(+0.12%)
Jul 24, 2006	33.68	33.83	33.68	33.83	2,479	+0.28(+0.84%)
Jul 21, 2006	33.70	33.70	33.55	33.55	1,458	-0.17(-0.51%)
Jul 20, 2006	33.88	33.90	33.72	33.72	1,604	-0.16(-0.49%)
Jul 19, 2006	33.26	33.90	33.26	33.88	3,937	+0.73(+2.21%)
Jul 18, 2006	33.15	33.15	32.92	33.15	54,977	+0.15(+0.46%)
Jul 17, 2006	32.87	33.00	32.87	33.00	583	+0.15(+0.46%)
Jul 14, 2006	32.68	32.85	32.68	32.85	2,333	+0.18(+0.55%)
Jul 13, 2006	32.91	32.91	32.67	32.67	437	-0.27(-0.83%)
Jul 12, 2006	33.18	33.18	32.94	32.94	2,624	-0.33(-0.99%)
Jul 11, 2006	33.00	33.28	32.98	33.27	22,311	+0.08(+0.23%)
Jul 10, 2006	33.20	33.20	33.20	33.20	291	+0.07(+0.21%)
Jul 07, 2006	33.35	33.35	33.13	33.13	2,041	+0.01(+0.02%)
Jul 06, 2006	33.18	33.28	33.12	33.12	2,770	+0.01(+0.04%)
Jul 05, 2006	33.35	33.35	33.10	33.11	2,624	-0.35(-1.05%)
Jul 03, 2006	33.29	33.46	33.29	33.46	729	+0.15(+0.45%)
Jun 30, 2006	33.40	33.40	33.28	33.31	1,020	-0.04(-0.12%)
Jun 29, 2006	33.04	33.35	33.02	33.35	1,166	+0.51(+1.57%)
Jun 28, 2006	32.83	32.83	32.76	32.83	291	+0.09(+0.27%)
Jun 27, 2006	32.85	32.85	32.74	32.74	44,769	-0.18(-0.54%)
Jun 26, 2006	32.65	32.92	32.65	32.92	5,541	+0.29(+0.90%)
Jun 23, 2006	32.63	32.63	32.63	32.63	729	-0.33(-1.00%)
Jun 22, 2006	33.07	33.07	32.93	32.96	1,312	-0.24(-0.72%)
Jun 21, 2006	33.07	33.27	33.07	33.20	1,749	+0.12(+0.37%)
Jun 20, 2006	33.18	33.18	33.07	33.07	1,749	+0.00(+0.00%)
Jun 19, 2006	33.31	33.31	33.07	33.07	5,395	-0.19(-0.56%)
Jun 16, 2006	33.43	33.46	33.26	33.26	4,958	-0.21(-0.61%)
Jun 15, 2006	33.01	33.47	33.01	33.46	4,229	+0.56(+1.71%)
Jun 14, 2006	33.26	33.26	32.64	32.90	5,541	-0.40(-1.21%)
Jun 13, 2006	33.62	33.66	33.27	33.31	5,104	-0.29(-0.88%)
Jun 12, 2006	33.71	33.77	33.60	33.60	3,208	-0.26(-0.77%)
Jun 09, 2006	33.94	33.98	33.82	33.86	17,061	-0.05(-0.14%)
Jun 08, 2006	33.61	33.97	33.61	33.91	92,163	+0.18(+0.53%)
Jun 07, 2006	33.74	33.94	33.73	33.73	5,395	+0.25(+0.74%)
Jun 06, 2006	33.60	33.60	33.26	33.48	1,312	-0.12(-0.35%)
Jun 05, 2006	33.89	33.98	33.60	33.60	2,333	-0.51(-1.49%)
Jun 02, 2006	34.22	34.22	33.96	34.11	5,978	+0.24(+0.71%)
Jun 01, 2006	33.53	33.87	33.53	33.87	64,164	+0.40(+1.19%)
May 31, 2006	33.44	33.47	33.44	33.47	3,645	+0.11(+0.33%)
May 30, 2006	33.60	33.60	33.36	33.36	6,416	-0.32(-0.94%)
May 26, 2006	33.68	33.68	33.68	33.68	437	+0.10(+0.29%)
May 25, 2006	33.57	33.66	33.50	33.58	14,145	+0.05(+0.16%)
May 24, 2006	33.29	33.57	33.27	33.53	9,916	+0.10(+0.31%)
May 23, 2006	33.64	33.64	33.42	33.42	2,479	-0.31(-0.91%)
May 22, 2006	33.56	33.74	33.40	33.73	2,624	+0.08(+0.22%)
May 19, 2006	33.50	33.66	33.37	33.66	45,206	+0.36(+1.09%)
May 18, 2006	33.60	33.60	33.29	33.29	3,062	-0.34(-1.02%)
May 17, 2006	33.81	33.86	33.51	33.64	5,541	-0.41(-1.21%)
May 16, 2006	34.17	34.17	34.03	34.05	92,455	-0.10(-0.28%)
May 15, 2006	33.93	34.17	33.93	34.14	14,145	+0.27(+0.79%)
May 12, 2006	34.12	34.17	33.88	33.88	48,706	-0.24(-0.70%)
May 11, 2006	34.42	34.42	34.04	34.12	5,978	-0.39(-1.13%)
May 10, 2006	34.44	34.53	34.36	34.51	47,102	+0.01(+0.02%)
May 09, 2006	34.51	34.55	34.44	34.50	7,437	-0.03(-0.10%)

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.