Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	32.00	32.26	31.97	32.07	896,296	+0.03(+0.08%)
Dec 28, 2006	32.19	32.29	31.82	32.05	565,665	-0.07(-0.21%)
Dec 27, 2006	31.57	32.11	31.57	32.11	693,674	+0.61(+1.93%)
Dec 26, 2006	31.16	31.51	31.16	31.51	614,630	+0.29(+0.93%)
Dec 22, 2006	31.30	31.40	31.08	31.21	429,028	-0.09(-0.30%)
Dec 21, 2006	31.24	31.57	31.14	31.31	639,229	-0.16(-0.52%)
Dec 20, 2006	31.52	31.79	31.38	31.47	550,625	-0.04(-0.14%)
Dec 19, 2006	31.55	31.63	31.15	31.51	1,570,618	-0.35(-1.10%)
Dec 18, 2006	31.99	32.16	31.80	31.87	2,013,287	-0.17(-0.54%)
Dec 15, 2006	32.47	33.01	31.96	32.04	2,273,968	-0.12(-0.37%)
Dec 14, 2006	31.91	32.38	31.82	32.16	987,815	+0.25(+0.78%)
Dec 13, 2006	32.34	32.37	31.85	31.91	1,051,703	+0.18(+0.57%)
Dec 12, 2006	32.17	32.17	31.53	31.73	1,516,290	-0.23(-0.72%)
Dec 11, 2006	31.88	32.27	31.79	31.96	1,516,989	+0.16(+0.51%)
Dec 08, 2006	32.23	32.62	31.65	31.80	5,210,833	-0.62(-1.91%)
Dec 07, 2006	33.02	33.07	32.26	32.41	1,940,655	-0.74(-2.23%)
Dec 06, 2006	33.20	33.35	32.82	33.15	3,096,468	+0.54(+1.66%)
Dec 05, 2006	32.25	32.77	32.12	32.61	1,770,792	+0.69(+2.15%)
Dec 04, 2006	32.04	32.08	31.65	31.93	711,161	+0.00(+0.00%)
Dec 01, 2006	31.57	32.29	31.48	31.93	2,360,240	+0.19(+0.59%)
Nov 30, 2006	30.89	32.07	30.68	31.74	5,533,187	+1.30(+4.25%)
Nov 29, 2006	30.36	30.69	30.06	30.44	1,387,464	+0.37(+1.23%)
Nov 28, 2006	30.11	30.51	29.81	30.07	2,572,073	-0.14(-0.45%)
Nov 27, 2006	31.01	31.05	30.16	30.21	2,766,535	-0.67(-2.17%)
Nov 24, 2006	30.74	31.17	30.63	30.88	337,510	-0.09(-0.28%)
Nov 22, 2006	30.79	31.05	30.71	30.96	1,194,401	+0.35(+1.15%)
Nov 21, 2006	30.32	30.69	30.30	30.61	849,080	+0.29(+0.96%)
Nov 20, 2006	30.70	30.70	30.27	30.32	713,843	-0.32(-1.04%)
Nov 17, 2006	30.27	30.72	30.12	30.64	1,495,421	-0.05(-0.17%)
Nov 16, 2006	30.60	31.00	30.33	30.69	4,051,406	+0.31(+1.02%)
Nov 15, 2006	30.19	30.66	29.95	30.38	2,154,703	+0.53(+1.78%)
Nov 14, 2006	29.04	30.14	28.82	29.85	3,762,628	+1.30(+4.57%)
Nov 13, 2006	28.54	28.93	28.37	28.55	1,854,150	-0.05(-0.18%)
Nov 10, 2006	27.87	28.61	27.85	28.60	1,294,664	+0.91(+3.28%)
Nov 09, 2006	28.13	28.13	27.69	27.69	1,942,287	-0.49(-1.74%)
Nov 08, 2006	28.31	28.43	27.76	28.18	3,098,333	-0.24(-0.85%)
Nov 07, 2006	28.49	28.66	28.34	28.42	2,029,025	-0.16(-0.57%)
Nov 06, 2006	28.48	28.71	28.44	28.58	1,064,177	+0.12(+0.42%)
Nov 03, 2006	28.79	28.95	28.16	28.46	1,344,095	-0.33(-1.13%)
Nov 02, 2006	28.83	29.16	28.69	28.79	1,678,341	-0.27(-0.94%)
Nov 01, 2006	29.72	29.78	28.94	29.06	1,255,258	-0.36(-1.22%)
Oct 31, 2006	29.72	29.75	29.22	29.42	533,954	-0.24(-0.81%)
Oct 30, 2006	29.34	29.89	29.34	29.66	661,496	+0.07(+0.23%)
Oct 27, 2006	30.18	30.18	29.50	29.59	2,287,725	-0.62(-2.04%)
Oct 26, 2006	29.89	30.42	29.81	30.21	5,891,450	+0.58(+1.97%)
Oct 25, 2006	28.88	29.88	28.82	29.63	2,601,336	+0.56(+1.92%)
Oct 24, 2006	28.56	29.07	28.56	29.07	532,438	+0.43(+1.50%)
Oct 23, 2006	28.79	28.80	28.48	28.64	2,854,673	-0.27(-0.92%)
Oct 20, 2006	29.25	29.25	28.75	28.91	817,369	-0.29(-1.00%)
Oct 19, 2006	29.46	29.55	28.90	29.20	983,968	-0.11(-0.38%)
Oct 18, 2006	29.59	29.83	29.08	29.31	1,319,846	+0.24(+0.83%)
Oct 17, 2006	29.36	29.59	29.07	29.07	4,607,628	-0.65(-2.19%)
Oct 16, 2006	29.71	30.02	29.57	29.72	1,934,942	+0.04(+0.14%)
Oct 13, 2006	30.02	30.05	29.49	29.68	2,577,786	-0.77(-2.54%)
Oct 12, 2006	29.80	30.47	29.80	30.45	2,064,467	+0.85(+2.87%)
Oct 11, 2006	30.00	30.07	29.45	29.60	1,846,339	-0.38(-1.26%)
Oct 10, 2006	29.58	30.26	29.58	29.98	4,215,790	+0.69(+2.34%)
Oct 09, 2006	28.65	29.44	28.39	29.29	843,484	+0.69(+2.40%)
Oct 06, 2006	28.54	28.66	28.37	28.61	1,060,213	-0.21(-0.73%)
Oct 05, 2006	28.32	28.95	28.07	28.82	510,171	-0.06(-0.19%)
Oct 04, 2006	27.97	29.05	27.96	28.87	1,804,368	+0.63(+2.25%)
Oct 03, 2006	28.23	28.49	27.96	28.24	973,125	-0.19(-0.66%)

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.