Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	34.82	35.06	34.44	34.77	1,220,137	-0.15(-0.44%)
Dec 28, 2006	34.92	35.00	34.74	34.92	1,365,023	-0.06(-0.17%)
Dec 27, 2006	34.97	35.12	34.86	34.98	1,145,229	+0.12(+0.35%)
Dec 26, 2006	34.88	35.03	34.70	34.86	631,907	+0.04(+0.12%)
Dec 22, 2006	35.26	35.30	34.66	34.82	959,719	-0.60(-1.71%)
Dec 21, 2006	35.69	35.85	35.16	35.42	1,205,813	-0.17(-0.48%)
Dec 20, 2006	35.16	35.92	35.05	35.59	1,495,819	+0.19(+0.53%)
Dec 19, 2006	35.24	35.52	35.01	35.41	2,529,977	+0.09(+0.24%)
Dec 18, 2006	35.79	35.96	35.23	35.32	1,756,706	-0.52(-1.46%)
Dec 15, 2006	36.01	36.16	35.63	35.84	2,653,963	-0.25(-0.70%)
Dec 14, 2006	36.07	36.48	35.92	36.10	1,066,798	+0.06(+0.18%)
Dec 13, 2006	36.41	36.52	35.98	36.03	1,065,859	-0.12(-0.33%)
Dec 12, 2006	35.89	36.47	35.86	36.15	1,386,626	+0.09(+0.26%)
Dec 11, 2006	36.47	36.56	35.81	36.06	2,147,451	-0.76(-2.06%)
Dec 08, 2006	37.27	37.27	36.67	36.81	1,184,679	-0.23(-0.62%)
Dec 07, 2006	37.05	37.45	36.99	37.05	1,274,616	+0.03(+0.07%)
Dec 06, 2006	36.99	37.31	36.59	37.02	2,189,719	+0.06(+0.17%)
Dec 05, 2006	37.12	37.15	36.81	36.96	2,421,489	-0.25(-0.66%)
Dec 04, 2006	36.92	37.25	36.76	37.20	1,103,665	+0.45(+1.23%)
Dec 01, 2006	36.85	37.48	36.30	36.75	2,384,622	-0.33(-0.90%)
Nov 30, 2006	36.41	37.34	36.11	37.08	3,181,609	+0.75(+2.06%)
Nov 29, 2006	35.67	36.56	35.56	36.33	2,227,291	+1.25(+3.57%)
Nov 28, 2006	35.14	35.39	34.87	35.08	1,861,672	-0.37(-1.05%)
Nov 27, 2006	34.95	35.90	34.95	35.45	1,849,931	-0.54(-1.49%)
Nov 24, 2006	35.81	36.20	35.75	35.99	697,422	+0.07(+0.20%)
Nov 22, 2006	36.09	36.09	35.76	35.92	2,243,024	-0.05(-0.13%)
Nov 21, 2006	35.88	36.10	35.60	35.96	1,417,623	+0.19(+0.54%)
Nov 20, 2006	35.98	36.02	35.63	35.77	2,299,851	+0.05(+0.13%)
Nov 17, 2006	35.74	36.07	35.65	35.72	2,150,034	-0.13(-0.37%)
Nov 16, 2006	35.78	35.96	35.65	35.86	3,222,703	+0.11(+0.30%)
Nov 15, 2006	35.49	35.90	35.41	35.75	2,216,489	+0.39(+1.11%)
Nov 14, 2006	35.31	35.48	34.84	35.36	1,396,019	+0.24(+0.69%)
Nov 13, 2006	35.33	35.56	34.97	35.12	1,935,171	-0.37(-1.06%)
Nov 10, 2006	35.66	35.73	35.09	35.49	2,679,324	-0.02(-0.06%)
Nov 09, 2006	35.39	35.79	35.01	35.51	2,435,109	+0.35(+1.01%)
Nov 08, 2006	34.29	35.35	34.29	35.16	2,993,047	+0.58(+1.69%)
Nov 07, 2006	33.66	35.25	32.96	34.58	4,361,123	+1.38(+4.17%)
Nov 06, 2006	33.75	33.76	32.96	33.19	2,791,569	-0.39(-1.15%)
Nov 03, 2006	33.93	33.94	33.43	33.58	1,765,630	+0.04(+0.11%)
Nov 02, 2006	33.29	33.65	33.13	33.54	1,477,033	+0.03(+0.10%)
Nov 01, 2006	33.66	34.06	33.46	33.51	1,585,756	+0.11(+0.32%)
Oct 31, 2006	33.80	33.87	33.09	33.40	3,171,981	-0.41(-1.22%)
Oct 30, 2006	33.43	33.96	33.41	33.81	2,082,405	+0.31(+0.93%)
Oct 27, 2006	33.62	33.84	33.33	33.50	2,828,906	-0.37(-1.09%)
Oct 26, 2006	34.15	34.49	33.56	33.87	4,384,840	-0.31(-0.90%)
Oct 25, 2006	32.80	34.19	32.68	34.18	8,080,475	-0.92(-2.61%)
Oct 24, 2006	34.31	35.09	34.26	35.09	1,310,309	+0.49(+1.43%)
Oct 23, 2006	34.37	34.70	33.98	34.60	1,515,309	+0.06(+0.16%)
Oct 20, 2006	34.21	34.73	34.20	34.55	2,345,641	-0.03(-0.10%)
Oct 19, 2006	34.37	34.79	34.20	34.58	1,966,168	-0.04(-0.12%)
Oct 18, 2006	34.66	35.04	34.51	34.62	3,448,837	+0.17(+0.51%)
Oct 17, 2006	34.56	34.57	34.03	34.45	2,214,375	-0.36(-1.03%)
Oct 16, 2006	33.91	34.98	33.90	34.80	3,117,268	+0.90(+2.65%)
Oct 13, 2006	34.17	34.17	33.62	33.91	1,195,011	-0.16(-0.47%)
Oct 12, 2006	33.86	34.08	33.71	34.07	1,209,335	+0.48(+1.43%)
Oct 11, 2006	33.93	34.07	33.28	33.59	1,479,616	-0.34(-1.00%)
Oct 10, 2006	33.77	34.00	33.44	33.93	2,004,444	+0.15(+0.44%)
Oct 09, 2006	33.51	34.06	33.51	33.78	2,043,190	+0.22(+0.66%)
Oct 06, 2006	33.41	33.59	32.92	33.56	1,956,305	+0.11(+0.34%)
Oct 05, 2006	33.17	33.54	32.90	33.44	2,254,295	+0.57(+1.75%)
Oct 04, 2006	31.88	32.98	31.80	32.87	3,570,475	+1.18(+3.74%)
Oct 03, 2006	32.26	32.26	31.53	31.68	1,857,445	-0.66(-2.04%)

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.