Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	36.57	36.71	36.28	36.34	2,565,983	-0.31(-0.85%)
Dec 28, 2006	37.16	37.23	36.55	36.65	1,906,500	-0.05(-0.15%)
Dec 27, 2006	36.87	36.90	36.47	36.71	1,763,494	+0.14(+0.39%)
Dec 26, 2006	36.27	36.61	36.19	36.57	4,139,640	+0.32(+0.88%)
Dec 22, 2006	36.67	36.67	36.25	36.25	3,083,493	-0.34(-0.93%)
Dec 21, 2006	36.56	36.94	36.44	36.59	2,313,654	+0.14(+0.39%)
Dec 20, 2006	36.48	36.71	36.44	36.44	1,693,321	-0.03(-0.09%)
Dec 19, 2006	36.53	36.53	36.18	36.48	2,501,571	-0.05(-0.15%)
Dec 18, 2006	36.42	36.67	36.18	36.53	3,352,663	+0.28(+0.77%)
Dec 15, 2006	35.83	36.34	35.78	36.25	4,394,923	+0.48(+1.34%)
Dec 14, 2006	35.30	35.82	35.30	35.77	1,784,029	+0.40(+1.13%)
Dec 13, 2006	35.62	35.65	35.35	35.37	2,600,109	-0.09(-0.27%)
Dec 12, 2006	35.50	35.62	35.24	35.47	5,240,550	-0.18(-0.49%)
Dec 11, 2006	35.42	35.80	35.39	35.65	3,381,915	+0.23(+0.65%)
Dec 08, 2006	35.00	35.44	34.98	35.42	2,408,499	+0.51(+1.47%)
Dec 07, 2006	35.20	35.33	34.84	34.90	2,740,456	-0.29(-0.83%)
Dec 06, 2006	34.97	35.33	34.97	35.19	2,251,310	+0.06(+0.17%)
Dec 05, 2006	34.69	35.18	34.56	35.13	4,595,545	+0.29(+0.84%)
Dec 04, 2006	34.66	34.97	34.66	34.84	3,162,826	+0.15(+0.43%)
Dec 01, 2006	34.74	35.03	34.49	34.69	4,016,725	-0.38(-1.08%)
Nov 30, 2006	35.15	35.35	34.84	35.07	4,741,211	-0.16(-0.46%)
Nov 29, 2006	35.06	35.27	34.86	35.23	3,917,153	+0.32(+0.91%)
Nov 28, 2006	34.64	34.93	34.51	34.91	5,544,437	+0.28(+0.80%)
Nov 27, 2006	34.62	34.68	34.45	34.64	4,522,713	+0.03(+0.08%)
Nov 24, 2006	34.45	34.72	34.40	34.61	2,874,007	-0.14(-0.39%)
Nov 22, 2006	35.11	35.27	34.57	34.74	8,369,988	-0.38(-1.08%)
Nov 21, 2006	35.28	35.50	35.00	35.12	3,027,797	-0.26(-0.73%)
Nov 20, 2006	34.83	35.44	34.75	35.38	3,225,169	+0.10(+0.29%)
Nov 17, 2006	34.96	35.30	34.94	35.28	4,643,411	+0.21(+0.60%)
Nov 16, 2006	35.30	35.31	34.85	35.07	6,121,041	-0.06(-0.17%)
Nov 15, 2006	35.40	35.48	35.04	35.13	4,778,292	-0.24(-0.67%)
Nov 14, 2006	35.46	35.64	35.02	35.37	4,945,378	-0.13(-0.36%)
Nov 13, 2006	35.82	35.92	35.47	35.50	2,920,100	-0.32(-0.89%)
Nov 10, 2006	35.66	35.88	35.54	35.81	4,024,112	+0.15(+0.42%)
Nov 09, 2006	35.64	35.73	35.46	35.67	4,452,392	+0.16(+0.44%)
Nov 08, 2006	35.47	35.94	35.37	35.51	4,955,867	+0.04(+0.11%)
Nov 07, 2006	34.85	35.58	34.85	35.47	5,148,807	+0.56(+1.61%)
Nov 06, 2006	34.68	35.12	34.68	34.91	3,533,046	+0.29(+0.84%)
Nov 03, 2006	34.71	34.87	34.62	34.62	3,494,783	+0.07(+0.22%)
Nov 02, 2006	34.45	34.62	34.37	34.54	3,424,610	-0.10(-0.29%)
Nov 01, 2006	34.60	34.91	34.52	34.64	5,935,340	+0.03(+0.10%)
Oct 31, 2006	34.12	34.63	34.12	34.61	6,067,266	+0.49(+1.45%)
Oct 30, 2006	33.82	34.19	33.72	34.12	3,811,967	+0.32(+0.96%)
Oct 27, 2006	34.29	34.47	33.36	33.79	7,505,156	-0.50(-1.46%)
Oct 26, 2006	33.47	34.64	33.44	34.29	7,698,096	+1.40(+4.26%)
Oct 25, 2006	33.05	33.17	32.55	32.89	3,120,722	-0.24(-0.74%)
Oct 24, 2006	33.15	33.30	32.98	33.13	3,387,381	+0.00(+0.00%)
Oct 23, 2006	32.67	33.35	32.67	33.13	2,728,637	+0.38(+1.16%)
Oct 20, 2006	33.03	33.03	32.67	32.75	3,081,720	-0.11(-0.33%)
Oct 19, 2006	32.94	32.94	32.69	32.86	2,126,919	-0.03(-0.08%)
Oct 18, 2006	33.01	33.22	32.74	32.89	2,261,799	-0.05(-0.14%)
Oct 17, 2006	33.07	33.17	32.64	32.94	2,404,510	-0.30(-0.90%)
Oct 16, 2006	33.10	33.31	33.03	33.24	2,117,611	+0.01(+0.02%)
Oct 13, 2006	32.54	33.39	32.44	33.23	3,545,603	+0.70(+2.16%)
Oct 12, 2006	32.63	32.64	32.38	32.52	2,175,966	+0.12(+0.38%)
Oct 11, 2006	32.48	32.54	32.19	32.40	2,442,773	-0.08(-0.25%)
Oct 10, 2006	32.73	32.82	32.44	32.48	2,529,640	-0.07(-0.21%)
Oct 09, 2006	32.26	32.55	32.22	32.55	1,878,726	+0.30(+0.94%)
Oct 06, 2006	32.39	32.49	32.10	32.25	2,366,986	-0.36(-1.10%)
Oct 05, 2006	32.56	32.64	32.39	32.61	2,134,453	-0.04(-0.12%)
Oct 04, 2006	32.05	32.65	32.05	32.65	3,776,658	+0.44(+1.37%)
Oct 03, 2006	31.43	32.38	31.40	32.21	4,934,889	+0.78(+2.48%)

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.