Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	36.56	36.70	36.27	36.33	2,566,528	-0.31(-0.85%)
Dec 28, 2006	37.15	37.22	36.54	36.65	1,906,906	-0.05(-0.15%)
Dec 27, 2006	36.86	36.89	36.46	36.70	1,763,869	+0.14(+0.39%)
Dec 26, 2006	36.26	36.61	36.18	36.56	4,140,520	+0.32(+0.88%)
Dec 22, 2006	36.67	36.67	36.24	36.24	3,084,149	-0.34(-0.93%)
Dec 21, 2006	36.55	36.93	36.43	36.58	2,314,146	+0.14(+0.39%)
Dec 20, 2006	36.47	36.71	36.43	36.44	1,693,681	-0.03(-0.09%)
Dec 19, 2006	36.52	36.52	36.17	36.47	2,502,103	-0.05(-0.15%)
Dec 18, 2006	36.41	36.66	36.17	36.52	3,353,376	+0.28(+0.77%)
Dec 15, 2006	35.83	36.33	35.77	36.25	4,395,858	+0.48(+1.34%)
Dec 14, 2006	35.29	35.81	35.29	35.77	1,784,409	+0.40(+1.13%)
Dec 13, 2006	35.61	35.64	35.34	35.37	2,600,662	-0.09(-0.27%)
Dec 12, 2006	35.50	35.61	35.23	35.46	5,241,664	-0.18(-0.49%)
Dec 11, 2006	35.41	35.79	35.39	35.64	3,382,634	+0.23(+0.65%)
Dec 08, 2006	34.99	35.43	34.97	35.41	2,409,011	+0.51(+1.47%)
Dec 07, 2006	35.19	35.33	34.83	34.89	2,741,039	-0.29(-0.83%)
Dec 06, 2006	34.96	35.33	34.96	35.18	2,251,789	+0.06(+0.17%)
Dec 05, 2006	34.68	35.17	34.55	35.12	4,596,523	+0.29(+0.84%)
Dec 04, 2006	34.65	34.96	34.65	34.83	3,163,499	+0.15(+0.43%)
Dec 01, 2006	34.74	35.02	34.49	34.68	4,017,580	-0.38(-1.08%)
Nov 30, 2006	35.14	35.35	34.83	35.06	4,742,219	-0.16(-0.46%)
Nov 29, 2006	35.06	35.26	34.85	35.22	3,917,986	+0.32(+0.91%)
Nov 28, 2006	34.63	34.92	34.50	34.91	5,545,617	+0.28(+0.80%)
Nov 27, 2006	34.61	34.68	34.45	34.63	4,523,675	+0.03(+0.08%)
Nov 24, 2006	34.45	34.71	34.39	34.60	2,874,618	-0.14(-0.39%)
Nov 22, 2006	35.10	35.26	34.56	34.74	8,371,768	-0.38(-1.08%)
Nov 21, 2006	35.27	35.49	34.99	35.12	3,028,441	-0.26(-0.73%)
Nov 20, 2006	34.82	35.43	34.74	35.37	3,225,855	+0.10(+0.29%)
Nov 17, 2006	34.95	35.29	34.93	35.27	4,644,399	+0.21(+0.60%)
Nov 16, 2006	35.29	35.30	34.85	35.06	6,122,343	-0.06(-0.17%)
Nov 15, 2006	35.39	35.47	35.03	35.12	4,779,308	-0.24(-0.67%)
Nov 14, 2006	35.45	35.63	35.01	35.36	4,946,430	-0.13(-0.36%)
Nov 13, 2006	35.81	35.91	35.46	35.49	2,920,721	-0.32(-0.89%)
Nov 10, 2006	35.65	35.87	35.54	35.81	4,024,968	+0.15(+0.42%)
Nov 09, 2006	35.63	35.73	35.45	35.66	4,453,339	+0.16(+0.44%)
Nov 08, 2006	35.46	35.93	35.36	35.50	4,956,921	+0.04(+0.11%)
Nov 07, 2006	34.85	35.58	34.84	35.46	5,149,902	+0.56(+1.61%)
Nov 06, 2006	34.67	35.12	34.67	34.90	3,533,797	+0.29(+0.84%)
Nov 03, 2006	34.70	34.86	34.61	34.61	3,495,526	+0.07(+0.22%)
Nov 02, 2006	34.45	34.62	34.37	34.53	3,425,338	-0.10(-0.29%)
Nov 01, 2006	34.59	34.90	34.51	34.64	5,936,603	+0.03(+0.10%)
Oct 31, 2006	34.11	34.62	34.11	34.60	6,068,557	+0.49(+1.45%)
Oct 30, 2006	33.81	34.18	33.72	34.11	3,812,778	+0.32(+0.96%)
Oct 27, 2006	34.28	34.47	33.36	33.78	7,506,753	-0.50(-1.46%)
Oct 26, 2006	33.47	34.64	33.43	34.28	7,699,734	+1.40(+4.26%)
Oct 25, 2006	33.04	33.16	32.54	32.88	3,121,386	-0.24(-0.74%)
Oct 24, 2006	33.15	33.30	32.97	33.13	3,388,101	+0.00(+0.00%)
Oct 23, 2006	32.66	33.34	32.66	33.13	2,729,218	+0.38(+1.16%)
Oct 20, 2006	33.02	33.02	32.67	32.75	3,082,376	-0.11(-0.33%)
Oct 19, 2006	32.93	32.93	32.68	32.86	2,127,371	-0.03(-0.08%)
Oct 18, 2006	33.00	33.21	32.73	32.88	2,262,280	-0.05(-0.14%)
Oct 17, 2006	33.06	33.16	32.63	32.93	2,405,021	-0.30(-0.90%)
Oct 16, 2006	33.09	33.30	33.02	33.23	2,118,062	+0.01(+0.02%)
Oct 13, 2006	32.53	33.38	32.43	33.22	3,546,357	+0.70(+2.16%)
Oct 12, 2006	32.62	32.63	32.38	32.52	2,176,429	+0.12(+0.38%)
Oct 11, 2006	32.48	32.53	32.18	32.40	2,443,292	-0.08(-0.25%)
Oct 10, 2006	32.72	32.82	32.44	32.48	2,530,178	-0.07(-0.21%)
Oct 09, 2006	32.25	32.54	32.21	32.54	1,879,126	+0.30(+0.94%)
Oct 06, 2006	32.38	32.48	32.09	32.24	2,367,489	-0.36(-1.10%)
Oct 05, 2006	32.55	32.63	32.38	32.60	2,134,907	-0.04(-0.12%)
Oct 04, 2006	32.04	32.65	32.04	32.64	3,777,462	+0.44(+1.37%)
Oct 03, 2006	31.43	32.38	31.39	32.20	4,935,939	+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.