Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	33.98	33.99	33.11	33.33	34,550	-0.63(-1.86%)
Dec 28, 2006	33.80	34.00	33.80	33.96	37,300	+0.07(+0.21%)
Dec 27, 2006	32.32	34.00	32.32	33.89	35,475	+1.57(+4.86%)
Dec 26, 2006	31.82	32.44	31.82	32.32	7,916	+0.33(+1.03%)
Dec 22, 2006	32.02	32.25	31.88	31.99	3,895	+0.19(+0.60%)
Dec 21, 2006	31.98	32.25	31.77	31.80	3,202	+0.01(+0.03%)
Dec 20, 2006	32.41	32.68	31.49	31.79	8,765	-0.42(-1.30%)
Dec 19, 2006	32.03	32.60	32.03	32.21	14,788	+0.15(+0.47%)
Dec 18, 2006	32.18	33.24	32.05	32.06	16,392	+0.16(+0.50%)
Dec 15, 2006	32.25	32.89	31.15	31.90	74,691	-0.33(-1.02%)
Dec 14, 2006	30.66	32.25	30.66	32.23	12,077	+1.51(+4.92%)
Dec 13, 2006	31.75	31.96	30.52	30.72	46,923	-0.99(-3.12%)
Dec 12, 2006	31.98	32.00	31.33	31.71	17,342	-0.48(-1.49%)
Dec 11, 2006	32.71	32.79	31.97	32.19	137,398	-0.34(-1.05%)
Dec 08, 2006	33.51	33.51	32.21	32.53	27,833	-1.07(-3.18%)
Dec 07, 2006	32.73	33.67	32.40	33.60	17,186	+1.12(+3.45%)
Dec 06, 2006	32.44	33.14	32.44	32.48	13,653	-0.07(-0.22%)
Dec 05, 2006	33.23	33.41	32.46	32.55	25,514	-0.41(-1.24%)
Dec 04, 2006	32.15	33.23	32.03	32.96	21,226	+0.93(+2.90%)
Dec 01, 2006	32.65	32.95	31.50	32.03	44,544	-0.74(-2.26%)
Nov 30, 2006	33.26	33.51	32.40	32.77	49,400	-0.48(-1.44%)
Nov 29, 2006	33.87	33.87	33.09	33.25	19,522	-0.41(-1.22%)
Nov 28, 2006	32.50	33.85	32.29	33.66	19,391	+0.99(+3.03%)
Nov 27, 2006	33.78	33.78	32.58	32.67	16,953	-1.15(-3.40%)
Nov 24, 2006	33.57	33.92	33.57	33.82	2,150	-0.03(-0.09%)
Nov 22, 2006	33.94	33.94	33.72	33.85	16,832	-0.09(-0.27%)
Nov 21, 2006	33.17	33.94	31.50	33.94	49,200	+0.89(+2.69%)
Nov 20, 2006	33.72	33.90	31.60	33.05	35,343	-0.64(-1.90%)
Nov 17, 2006	33.61	33.75	31.86	33.69	26,003	+0.08(+0.24%)
Nov 16, 2006	31.97	33.69	31.97	33.61	26,938	+1.61(+5.03%)
Nov 15, 2006	31.20	32.21	31.20	32.00	39,033	+0.77(+2.47%)
Nov 14, 2006	31.23	31.27	30.48	31.23	24,522	-0.01(-0.03%)
Nov 13, 2006	31.81	31.91	31.17	31.24	28,252	-0.40(-1.26%)
Nov 10, 2006	30.74	31.68	30.74	31.64	11,561	+0.98(+3.20%)
Nov 09, 2006	31.25	31.52	30.48	30.66	22,923	-0.55(-1.76%)
Nov 08, 2006	30.58	31.52	30.57	31.21	19,789	+0.41(+1.33%)
Nov 07, 2006	32.40	32.40	30.63	30.80	75,127	-1.69(-5.20%)
Nov 06, 2006	31.47	32.53	31.20	32.49	35,427	+1.44(+4.64%)
Nov 03, 2006	31.46	31.99	31.00	31.05	29,756	-0.48(-1.52%)
Nov 02, 2006	32.17	32.26	31.00	31.53	70,032	-0.83(-2.56%)
Nov 01, 2006	34.00	34.00	32.21	32.36	46,372	-1.10(-3.29%)
Oct 31, 2006	34.29	34.29	33.08	33.46	29,553	-0.09(-0.27%)
Oct 30, 2006	33.67	33.75	33.34	33.55	27,089	+0.18(+0.54%)
Oct 27, 2006	34.33	34.52	33.17	33.37	32,704	-0.93(-2.71%)
Oct 26, 2006	34.00	34.59	33.77	34.30	48,872	+0.43(+1.27%)
Oct 25, 2006	34.05	34.25	33.74	33.87	19,705	-0.09(-0.27%)
Oct 24, 2006	34.08	34.13	33.78	33.96	29,063	-0.09(-0.26%)
Oct 23, 2006	34.12	34.13	33.63	34.05	21,998	+0.25(+0.74%)
Oct 20, 2006	34.00	34.00	33.79	33.80	31,104	+0.00(+0.00%)
Oct 19, 2006	33.47	34.05	33.47	33.80	29,123	+0.34(+1.02%)
Oct 18, 2006	34.05	34.05	33.23	33.46	29,694	-0.48(-1.41%)
Oct 17, 2006	34.42	34.42	33.81	33.94	22,529	-0.38(-1.11%)
Oct 16, 2006	33.32	34.40	33.03	34.32	23,718	+1.44(+4.38%)
Oct 13, 2006	33.10	33.25	32.75	32.88	34,241	-0.11(-0.33%)
Oct 12, 2006	32.32	33.18	32.07	32.99	34,712	+0.95(+2.97%)
Oct 11, 2006	33.47	33.47	32.00	32.04	39,372	-1.39(-4.16%)
Oct 10, 2006	32.72	33.48	32.55	33.43	26,551	+1.00(+3.08%)
Oct 09, 2006	31.50	32.61	31.50	32.43	30,673	+0.94(+2.99%)
Oct 06, 2006	31.45	31.50	31.12	31.49	20,794	+0.00(+0.00%)
Oct 05, 2006	31.50	31.50	31.02	31.49	45,736	-0.01(-0.03%)
Oct 04, 2006	31.50	31.60	31.25	31.50	60,967	+0.26(+0.83%)
Oct 03, 2006	30.36	31.50	30.30	31.24	113,033	+0.99(+3.27%)

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.