Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	35.11	35.41	35.07	35.40	5,389	+0.24(+0.68%)
Jan 30, 2007	35.05	35.16	35.05	35.16	4,224	+0.12(+0.35%)
Jan 29, 2007	35.07	35.11	35.04	35.04	5,243	-0.03(-0.08%)
Jan 26, 2007	34.96	35.11	34.90	35.07	63,364	+0.09(+0.26%)
Jan 25, 2007	35.32	35.32	34.96	34.98	13,401	-0.28(-0.80%)
Jan 24, 2007	35.10	35.26	35.07	35.26	100,072	+0.23(+0.65%)
Jan 23, 2007	35.05	35.06	34.91	35.03	13,401	-0.01(-0.04%)
Jan 22, 2007	35.03	35.05	34.96	35.05	5,098	-0.05(-0.14%)
Jan 19, 2007	35.10	35.15	35.01	35.09	4,806	-0.12(-0.35%)
Jan 18, 2007	35.14	35.27	35.11	35.22	54,042	+0.11(+0.31%)
Jan 17, 2007	35.11	35.21	35.06	35.11	8,157	-0.23(-0.66%)
Jan 16, 2007	35.41	35.41	35.27	35.34	36,853	-0.10(-0.27%)
Jan 12, 2007	35.35	35.45	35.35	35.44	6,409	+0.01(+0.04%)
Jan 11, 2007	35.44	35.46	35.35	35.42	33,211	+0.08(+0.23%)
Jan 10, 2007	35.15	35.38	35.15	35.34	3,058	+0.12(+0.33%)
Jan 09, 2007	35.42	35.47	35.07	35.22	2,476	-0.08(-0.23%)
Jan 08, 2007	35.22	35.31	35.07	35.31	21,267	+0.02(+0.06%)
Jan 05, 2007	35.66	35.66	35.27	35.29	26,365	-0.51(-1.42%)
Jan 04, 2007	35.70	35.82	35.62	35.79	34,231	+0.05(+0.13%)
Jan 03, 2007	35.70	36.00	35.68	35.75	54,770	+0.12(+0.33%)
Dec 29, 2006	35.87	35.88	35.63	35.63	4,078	-0.32(-0.90%)
Dec 28, 2006	35.97	36.10	35.90	35.95	2,913	-0.10(-0.29%)
Dec 27, 2006	35.97	36.06	35.97	36.06	4,515	+0.30(+0.85%)
Dec 26, 2006	35.62	35.75	35.62	35.75	582	+0.26(+0.73%)
Dec 22, 2006	35.56	35.56	35.46	35.49	5,098	-0.05(-0.15%)
Dec 21, 2006	35.57	35.63	35.51	35.55	2,767	-0.05(-0.13%)
Dec 20, 2006	35.49	35.60	35.48	35.60	1,165	-0.14(-0.38%)
Dec 19, 2006	35.74	35.74	35.64	35.73	2,184	+0.03(+0.07%)
Dec 18, 2006	35.77	35.79	35.68	35.70	9,759	-0.03(-0.08%)
Dec 15, 2006	35.76	35.77	35.71	35.73	3,641	+0.10(+0.29%)
Dec 14, 2006	35.35	35.64	35.35	35.63	4,369	+0.26(+0.74%)
Dec 13, 2006	35.26	35.40	35.26	35.37	8,885	+0.16(+0.44%)
Dec 12, 2006	34.94	35.21	34.94	35.21	3,204	+0.20(+0.57%)
Dec 11, 2006	35.01	35.01	35.01	35.01	436	+0.18(+0.51%)
Dec 08, 2006	34.74	34.92	34.74	34.83	1,893	-0.10(-0.29%)
Dec 07, 2006	35.15	35.19	34.94	34.94	13,983	-0.09(-0.25%)
Dec 06, 2006	34.99	35.05	34.99	35.02	3,350	-0.12(-0.33%)
Dec 05, 2006	35.03	35.14	34.94	35.14	5,389	+0.14(+0.41%)
Dec 04, 2006	34.87	35.07	34.87	35.00	49,672	+0.55(+1.59%)
Dec 01, 2006	34.45	34.56	34.29	34.45	2,184	-0.05(-0.16%)
Nov 30, 2006	34.50	34.54	34.32	34.50	14,275	+0.04(+0.12%)
Nov 29, 2006	34.36	34.48	34.36	34.46	1,310	+0.28(+0.81%)
Nov 28, 2006	34.12	34.24	34.12	34.19	1,893	-0.00(-0.01%)
Nov 27, 2006	34.27	34.27	34.19	34.19	4,369	-0.42(-1.20%)
Nov 24, 2006	34.57	34.61	34.57	34.61	436	-0.05(-0.16%)
Nov 22, 2006	34.60	34.75	34.60	34.66	4,806	+0.04(+0.12%)
Nov 21, 2006	34.71	34.71	34.62	34.62	1,019	-0.16(-0.45%)
Nov 20, 2006	34.76	34.84	34.73	34.78	6,554	+0.04(+0.12%)
Nov 17, 2006	34.72	34.76	34.68	34.74	3,932	-0.11(-0.32%)
Nov 16, 2006	34.74	34.85	34.74	34.85	1,893	+0.23(+0.65%)
Nov 15, 2006	34.60	34.63	34.57	34.62	18,936	+0.10(+0.30%)
Nov 14, 2006	34.32	34.52	34.27	34.52	6,263	+0.06(+0.18%)
Nov 13, 2006	34.39	34.50	34.39	34.46	3,787	+0.16(+0.48%)
Nov 10, 2006	34.35	34.37	34.28	34.29	2,184	-0.01(-0.04%)
Nov 09, 2006	34.28	34.38	34.28	34.30	11,653	-0.08(-0.24%)
Nov 08, 2006	34.29	34.44	34.26	34.39	9,031	+0.10(+0.30%)
Nov 07, 2006	34.26	34.39	34.26	34.28	8,448	+0.06(+0.18%)
Nov 06, 2006	34.05	34.22	34.05	34.22	3,932	+0.26(+0.77%)
Nov 03, 2006	34.19	34.19	33.89	33.96	6,700	+0.01(+0.02%)
Nov 02, 2006	33.98	34.02	33.95	33.95	3,932	-0.19(-0.54%)
Nov 01, 2006	34.36	34.36	34.14	34.14	5,098	-0.23(-0.66%)
Oct 31, 2006	34.43	34.44	34.33	34.37	46,904	-0.01(-0.04%)
Oct 30, 2006	34.28	34.38	34.27	34.38	3,495	+0.13(+0.38%)
Oct 27, 2006	34.31	34.35	34.24	34.25	1,747	-0.21(-0.62%)
Oct 26, 2006	34.26	34.46	34.15	34.46	4,369	+0.17(+0.50%)
Oct 25, 2006	34.13	34.29	34.13	34.29	61,471	+0.08(+0.22%)
Oct 24, 2006	34.15	34.22	34.06	34.22	4,661	+0.07(+0.20%)
Oct 23, 2006	34.06	34.20	33.98	34.15	8,157	+0.13(+0.38%)
Oct 20, 2006	34.19	34.19	33.98	34.02	9,031	-0.12(-0.36%)
Oct 19, 2006	34.33	34.33	34.02	34.14	7,283	-0.27(-0.80%)
Oct 18, 2006	34.48	34.48	34.30	34.41	4,078	-0.04(-0.12%)
Oct 17, 2006	34.33	34.50	34.33	34.46	9,031	-0.08(-0.24%)
Oct 16, 2006	34.74	34.74	34.54	34.54	3,495	-0.14(-0.40%)
Oct 13, 2006	34.74	34.78	34.68	34.68	6,263	+0.01(+0.02%)
Oct 12, 2006	34.68	34.68	34.63	34.67	1,893	+0.14(+0.40%)
Oct 11, 2006	34.49	34.61	34.47	34.53	3,204	+0.05(+0.16%)
Oct 10, 2006	34.57	34.63	34.43	34.48	3,495	-0.03(-0.10%)
Oct 09, 2006	34.36	34.51	34.27	34.51	9,759	+0.18(+0.52%)
Oct 06, 2006	34.43	34.43	34.23	34.33	18,062	-0.05(-0.16%)
Oct 05, 2006	34.33	34.39	34.33	34.39	4,369	+0.08(+0.24%)
Oct 04, 2006	34.04	34.30	34.04	34.30	6,700	+0.24(+0.71%)
Oct 03, 2006	34.04	34.13	34.02	34.06	6,700	+0.14(+0.42%)
Oct 02, 2006	34.02	34.06	33.82	33.92	7,137	-0.21(-0.60%)
Sep 29, 2006	34.33	34.33	34.13	34.13	1,019	-0.21(-0.62%)
Sep 28, 2006	34.31	34.34	34.27	34.34	3,495	+0.04(+0.12%)
Sep 27, 2006	34.34	34.36	34.22	34.30	29,278	+0.05(+0.16%)
Sep 26, 2006	34.08	34.27	34.08	34.24	8,302	-0.38(-1.11%)
Sep 25, 2006	34.43	34.63	34.34	34.63	3,787	+0.37(+1.08%)
Sep 22, 2006	34.24	34.26	34.24	34.26	1,893	-0.10(-0.28%)
Sep 21, 2006	34.60	34.60	34.30	34.35	2,330	-0.20(-0.58%)
Sep 20, 2006	34.33	34.60	34.33	34.55	3,058	+0.36(+1.04%)
Sep 19, 2006	34.36	34.36	34.08	34.19	7,428	-0.12(-0.34%)
Sep 18, 2006	34.35	34.43	34.26	34.31	17,334	-0.16(-0.46%)
Sep 15, 2006	34.41	34.47	34.38	34.47	4,078	+0.27(+0.78%)
Sep 14, 2006	34.18	34.25	34.18	34.20	5,243	+0.03(+0.10%)
Sep 13, 2006	34.00	34.18	34.00	34.17	5,243	+0.12(+0.36%)
Sep 12, 2006	33.64	34.09	33.64	34.04	12,964	+0.38(+1.12%)
Sep 11, 2006	33.60	33.72	33.60	33.67	46,321	-0.01(-0.02%)
Sep 08, 2006	33.54	33.67	33.52	33.67	9,031	+0.16(+0.47%)
Sep 07, 2006	33.76	33.76	33.52	33.52	16,751	-0.34(-0.99%)
Sep 06, 2006	33.83	33.92	33.83	33.85	2,767	-0.12(-0.34%)
Sep 05, 2006	33.84	33.97	33.84	33.97	1,165	+0.14(+0.43%)
Sep 01, 2006	33.76	33.87	33.73	33.82	1,602	+0.05(+0.16%)
Aug 31, 2006	33.82	33.82	33.71	33.77	1,747	-0.05(-0.14%)
Aug 30, 2006	33.74	33.90	33.74	33.82	47,632	+0.12(+0.35%)
Aug 29, 2006	33.69	33.70	33.61	33.70	7,574	-0.19(-0.55%)
Aug 28, 2006	33.84	33.93	33.84	33.89	22,141	+0.21(+0.63%)
Aug 25, 2006	33.67	33.67	33.67	33.67	145	-0.34(-0.99%)
Aug 24, 2006	33.93	34.01	33.93	34.01	3,641	+0.10(+0.30%)
Aug 23, 2006	34.13	34.13	33.87	33.91	94,245	-0.22(-0.64%)
Aug 22, 2006	34.11	34.21	34.11	34.13	4,661	+0.04(+0.12%)
Aug 21, 2006	34.22	34.22	34.07	34.08	2,039	-0.16(-0.48%)
Aug 18, 2006	34.21	34.25	34.21	34.25	43,991	-0.04(-0.12%)
Aug 17, 2006	34.24	34.30	34.21	34.29	136,926	-0.01(-0.04%)
Aug 16, 2006	34.28	34.32	34.12	34.30	226,656	+0.10(+0.28%)
Aug 15, 2006	33.99	34.21	33.99	34.21	66,423	+0.56(+1.65%)
Aug 14, 2006	33.78	33.91	33.65	33.65	46,758	-0.10(-0.28%)
Aug 11, 2006	33.80	33.80	33.62	33.75	5,826	-0.15(-0.45%)
Aug 10, 2006	33.94	33.94	33.81	33.90	1,165	+0.12(+0.37%)
Aug 09, 2006	34.39	34.39	33.78	33.78	2,621	-0.47(-1.36%)
Aug 08, 2006	34.57	34.57	34.24	34.24	6,554	-0.14(-0.42%)
Aug 07, 2006	34.49	34.50	34.37	34.39	3,641	-0.04(-0.12%)
Aug 04, 2006	34.46	34.71	34.37	34.43	4,224	+0.13(+0.38%)
Aug 03, 2006	33.98	34.30	33.98	34.30	1,747	+0.34(+0.99%)
Aug 02, 2006	33.98	34.08	33.89	33.96	9,905	+0.14(+0.41%)
Aug 01, 2006	33.82	33.82	33.82	33.82	873	-0.18(-0.52%)
Jul 31, 2006	34.05	34.05	33.91	34.00	5,243	-0.23(-0.66%)
Jul 28, 2006	33.92	34.24	33.92	34.23	42,534	+0.65(+1.92%)
Jul 27, 2006	34.04	34.04	33.58	33.58	8,594	-0.34(-0.99%)
Jul 26, 2006	33.87	33.93	33.83	33.92	1,019	+0.01(+0.04%)
Jul 25, 2006	33.80	33.97	33.79	33.91	5,972	+0.04(+0.12%)
Jul 24, 2006	33.72	33.87	33.72	33.87	2,476	+0.28(+0.84%)
Jul 21, 2006	33.74	33.74	33.58	33.58	1,456	-0.17(-0.51%)
Jul 20, 2006	33.91	33.94	33.76	33.76	1,602	-0.16(-0.49%)
Jul 19, 2006	33.30	33.94	33.30	33.92	3,932	+0.73(+2.21%)
Jul 18, 2006	33.19	33.19	32.95	33.19	54,916	+0.15(+0.46%)
Jul 17, 2006	32.90	33.03	32.90	33.03	582	+0.15(+0.46%)
Jul 14, 2006	32.72	32.88	32.72	32.88	2,330	+0.18(+0.55%)
Jul 13, 2006	32.95	32.95	32.70	32.70	436	-0.27(-0.83%)
Jul 12, 2006	33.21	33.21	32.98	32.98	2,621	-0.33(-0.99%)
Jul 11, 2006	33.04	33.32	33.01	33.31	22,286	+0.08(+0.23%)
Jul 10, 2006	33.23	33.23	33.23	33.23	291	+0.07(+0.21%)
Jul 07, 2006	33.39	33.39	33.16	33.16	2,039	+0.01(+0.02%)
Jul 06, 2006	33.22	33.32	33.16	33.16	2,767	+0.01(+0.04%)
Jul 05, 2006	33.38	33.38	33.14	33.14	2,621	-0.35(-1.05%)
Jul 03, 2006	33.33	33.49	33.33	33.49	728	+0.15(+0.45%)
Jun 30, 2006	33.43	33.43	33.32	33.34	1,019	-0.04(-0.12%)
Jun 29, 2006	33.08	33.38	33.06	33.38	1,165	+0.51(+1.57%)
Jun 28, 2006	32.87	32.87	32.79	32.87	291	+0.09(+0.27%)
Jun 27, 2006	32.88	32.88	32.78	32.78	44,719	-0.18(-0.54%)
Jun 26, 2006	32.69	32.96	32.69	32.96	5,535	+0.30(+0.90%)
Jun 23, 2006	32.67	32.67	32.66	32.66	728	-0.33(-1.00%)
Jun 22, 2006	33.10	33.10	32.97	32.99	1,310	-0.24(-0.72%)
Jun 21, 2006	33.10	33.30	33.10	33.23	1,747	+0.12(+0.37%)
Jun 20, 2006	33.21	33.22	33.11	33.11	1,747	+0.00(+0.00%)
Jun 19, 2006	33.34	33.34	33.11	33.11	5,389	-0.19(-0.56%)
Jun 16, 2006	33.47	33.49	33.30	33.30	4,952	-0.21(-0.61%)
Jun 15, 2006	33.05	33.51	33.05	33.50	4,224	+0.56(+1.71%)
Jun 14, 2006	33.30	33.30	32.68	32.94	5,535	-0.41(-1.21%)
Jun 13, 2006	33.66	33.70	33.30	33.34	5,098	-0.30(-0.88%)
Jun 12, 2006	33.75	33.81	33.64	33.64	3,204	-0.26(-0.77%)
Jun 09, 2006	33.98	34.02	33.86	33.90	17,042	-0.05(-0.14%)
Jun 08, 2006	33.65	34.01	33.65	33.95	92,060	+0.18(+0.53%)
Jun 07, 2006	33.78	33.98	33.77	33.77	5,389	+0.25(+0.74%)
Jun 06, 2006	33.64	33.64	33.30	33.52	1,310	-0.12(-0.35%)
Jun 05, 2006	33.93	34.02	33.64	33.64	2,330	-0.51(-1.49%)
Jun 02, 2006	34.26	34.26	34.00	34.15	5,972	+0.24(+0.71%)
Jun 01, 2006	33.57	33.91	33.57	33.91	64,093	+0.40(+1.19%)
May 31, 2006	33.47	33.51	33.47	33.51	3,641	+0.11(+0.33%)
May 30, 2006	33.64	33.64	33.40	33.40	6,409	-0.32(-0.94%)
May 26, 2006	33.71	33.71	33.71	33.71	436	+0.10(+0.29%)
May 25, 2006	33.60	33.69	33.54	33.62	14,129	+0.05(+0.16%)
May 24, 2006	33.32	33.61	33.31	33.56	9,905	+0.10(+0.31%)
May 23, 2006	33.67	33.67	33.46	33.46	2,476	-0.31(-0.91%)
May 22, 2006	33.60	33.78	33.44	33.77	2,621	+0.08(+0.22%)
May 19, 2006	33.54	33.69	33.41	33.69	45,156	+0.36(+1.09%)
May 18, 2006	33.64	33.64	33.33	33.33	3,058	-0.34(-1.02%)
May 17, 2006	33.85	33.90	33.54	33.67	5,535	-0.41(-1.21%)
May 16, 2006	34.21	34.21	34.07	34.08	92,352	-0.10(-0.28%)
May 15, 2006	33.97	34.21	33.97	34.18	14,129	+0.27(+0.79%)
May 12, 2006	34.15	34.20	33.91	33.91	48,652	-0.24(-0.70%)
May 11, 2006	34.46	34.46	34.08	34.15	5,972	-0.39(-1.13%)
May 10, 2006	34.48	34.57	34.39	34.54	47,050	+0.01(+0.02%)
May 09, 2006	34.55	34.59	34.48	34.54	7,428	-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.