Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	38.11	38.19	37.49	37.54	133,352	-0.60(-1.57%)
Dec 28, 2006	38.24	38.40	37.96	38.14	138,513	-0.12(-0.32%)
Dec 27, 2006	37.92	38.26	37.91	38.26	153,260	+0.36(+0.95%)
Dec 26, 2006	37.40	37.95	37.39	37.90	113,023	+0.39(+1.04%)
Dec 22, 2006	37.61	37.66	37.26	37.51	171,167	-0.12(-0.33%)
Dec 21, 2006	37.61	37.86	37.52	37.63	210,035	-0.04(-0.10%)
Dec 20, 2006	37.47	37.83	37.43	37.67	347,285	+0.17(+0.46%)
Dec 19, 2006	37.16	37.59	37.16	37.50	378,780	+0.13(+0.36%)
Dec 18, 2006	37.40	37.48	37.16	37.37	268,600	-0.04(-0.10%)
Dec 15, 2006	37.31	37.45	37.22	37.40	533,725	+0.09(+0.25%)
Dec 14, 2006	37.36	37.87	37.22	37.31	442,717	+0.08(+0.20%)
Dec 13, 2006	36.97	37.26	36.97	37.23	200,450	+0.34(+0.93%)
Dec 12, 2006	36.81	37.00	36.73	36.89	239,950	+0.02(+0.05%)
Dec 11, 2006	36.69	37.15	36.65	36.87	244,058	+0.21(+0.57%)
Dec 08, 2006	36.53	36.87	36.44	36.66	168,428	+0.05(+0.13%)
Dec 07, 2006	36.60	36.95	36.34	36.62	152,839	+0.00(+0.00%)
Dec 06, 2006	36.66	36.89	36.55	36.62	220,147	-0.19(-0.52%)
Dec 05, 2006	36.98	36.99	36.51	36.81	197,922	-0.12(-0.33%)
Dec 04, 2006	36.41	36.98	36.30	36.93	350,971	+0.62(+1.70%)
Dec 01, 2006	36.07	36.46	35.89	36.31	250,904	-0.06(-0.16%)
Nov 30, 2006	36.17	36.51	35.88	36.37	432,184	+0.14(+0.39%)
Nov 29, 2006	35.65	36.30	35.57	36.23	294,407	+0.79(+2.22%)
Nov 28, 2006	35.15	35.63	35.01	35.44	206,770	+0.12(+0.35%)
Nov 27, 2006	36.28	36.34	35.26	35.32	292,406	-1.14(-3.13%)
Nov 24, 2006	35.99	36.52	35.89	36.46	114,708	+0.33(+0.92%)
Nov 22, 2006	36.15	36.25	35.87	36.12	150,627	+0.07(+0.18%)
Nov 21, 2006	35.96	36.08	35.81	36.06	271,866	+0.06(+0.16%)
Nov 20, 2006	36.14	36.48	35.94	36.00	169,903	-0.21(-0.58%)
Nov 17, 2006	36.33	36.37	35.81	36.21	171,377	-0.09(-0.24%)
Nov 16, 2006	36.27	36.36	36.04	36.29	156,104	+0.19(+0.53%)
Nov 15, 2006	35.85	36.31	35.85	36.10	369,721	+0.21(+0.58%)
Nov 14, 2006	35.20	35.95	34.97	35.90	262,175	+0.67(+1.91%)
Nov 13, 2006	35.05	35.56	35.01	35.22	121,765	+0.07(+0.19%)
Nov 10, 2006	35.01	35.16	34.79	35.15	166,532	+0.20(+0.57%)
Nov 09, 2006	35.29	35.46	34.78	34.96	241,108	-0.23(-0.65%)
Nov 08, 2006	34.98	35.39	34.98	35.18	749,028	+0.03(+0.08%)
Nov 07, 2006	35.33	35.92	35.09	35.15	762,405	-0.22(-0.62%)
Nov 06, 2006	35.68	35.68	35.16	35.37	441,453	-0.08(-0.21%)
Nov 03, 2006	35.68	35.93	35.14	35.45	468,419	-0.19(-0.53%)
Nov 02, 2006	35.56	35.80	35.28	35.64	325,059	-0.12(-0.35%)
Nov 01, 2006	35.89	36.22	35.60	35.76	512,975	+0.11(+0.32%)
Oct 31, 2006	35.77	35.93	35.22	35.65	223,728	+0.03(+0.08%)
Oct 30, 2006	35.07	35.80	35.03	35.62	175,907	+0.38(+1.08%)
Oct 27, 2006	35.51	35.85	35.15	35.24	315,158	-0.43(-1.20%)
Oct 26, 2006	35.38	35.75	34.89	35.67	380,465	+0.28(+0.80%)
Oct 25, 2006	33.69	35.38	33.54	35.38	842,880	-0.95(-2.61%)
Oct 24, 2006	36.46	36.76	36.28	36.33	215,302	-0.27(-0.73%)
Oct 23, 2006	36.22	36.74	36.08	36.60	176,223	+0.18(+0.50%)
Oct 20, 2006	36.51	36.60	36.22	36.42	159,264	+0.00(+0.00%)
Oct 19, 2006	36.17	36.78	36.17	36.42	242,794	+0.18(+0.50%)
Oct 18, 2006	36.46	36.56	36.01	36.24	164,320	-0.03(-0.08%)
Oct 17, 2006	36.03	36.36	35.98	36.27	197,711	+0.00(+0.00%)
Oct 16, 2006	36.08	36.65	36.08	36.27	196,131	+0.21(+0.58%)
Oct 13, 2006	36.03	36.28	35.92	36.06	203,294	+0.03(+0.08%)
Oct 12, 2006	35.41	36.07	35.41	36.03	266,388	+0.71(+2.02%)
Oct 11, 2006	35.03	35.51	34.94	35.32	1,401,149	+0.24(+0.68%)
Oct 10, 2006	35.03	35.09	34.80	35.08	322,531	+0.04(+0.11%)
Oct 09, 2006	34.84	35.21	34.70	35.04	219,726	+0.14(+0.41%)
Oct 06, 2006	34.92	34.94	34.48	34.90	316,633	-0.02(-0.05%)
Oct 05, 2006	34.60	35.12	34.60	34.92	251,431	+0.17(+0.49%)
Oct 04, 2006	34.04	34.81	33.97	34.75	203,715	+0.66(+1.95%)
Oct 03, 2006	34.04	34.44	33.89	34.08	179,277	-0.01(-0.03%)

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.