Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.