Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	38.34	38.48	38.03	38.10	2,447,821	-0.33(-0.85%)
Dec 28, 2006	38.96	39.03	38.32	38.42	1,818,708	-0.06(-0.15%)
Dec 27, 2006	38.65	38.68	38.23	38.48	1,682,287	+0.15(+0.39%)
Dec 26, 2006	38.02	38.38	37.93	38.33	3,949,013	+0.33(+0.88%)
Dec 22, 2006	38.44	38.44	38.00	38.00	2,941,501	-0.35(-0.92%)
Dec 21, 2006	38.32	38.72	38.20	38.35	2,207,112	+0.15(+0.39%)
Dec 20, 2006	38.24	38.49	38.20	38.20	1,615,345	-0.04(-0.09%)
Dec 19, 2006	38.30	38.30	37.93	38.24	2,386,376	-0.06(-0.15%)
Dec 18, 2006	38.17	38.44	37.93	38.30	3,198,276	+0.29(+0.77%)
Dec 15, 2006	37.56	38.09	37.51	38.00	4,192,541	+0.50(+1.34%)
Dec 14, 2006	37.00	37.55	37.00	37.50	1,701,876	+0.42(+1.13%)
Dec 13, 2006	37.34	37.37	37.05	37.08	2,480,376	-0.10(-0.27%)
Dec 12, 2006	37.22	37.34	36.94	37.18	4,999,227	-0.18(-0.49%)
Dec 11, 2006	37.12	37.53	37.10	37.37	3,226,181	+0.24(+0.65%)
Dec 08, 2006	36.68	37.15	36.67	37.12	2,297,589	+0.54(+1.47%)
Dec 07, 2006	36.90	37.04	36.52	36.59	2,614,260	-0.31(-0.83%)
Dec 06, 2006	36.66	37.04	36.66	36.89	2,147,639	+0.06(+0.17%)
Dec 05, 2006	36.37	36.88	36.22	36.83	4,383,925	+0.31(+0.84%)
Dec 04, 2006	36.33	36.66	36.33	36.52	3,017,181	+0.16(+0.43%)
Dec 01, 2006	36.42	36.72	36.16	36.37	3,831,759	-0.40(-1.08%)
Nov 30, 2006	36.85	37.06	36.52	36.76	4,522,882	-0.17(-0.46%)
Nov 29, 2006	36.76	36.97	36.54	36.93	3,736,772	+0.33(+0.91%)
Nov 28, 2006	36.31	36.61	36.17	36.60	5,289,121	+0.29(+0.80%)
Nov 27, 2006	36.29	36.36	36.12	36.31	4,314,446	+0.03(+0.08%)
Nov 24, 2006	36.12	36.39	36.06	36.28	2,741,661	-0.14(-0.39%)
Nov 22, 2006	36.81	36.97	36.24	36.42	7,984,558	-0.40(-1.08%)
Nov 21, 2006	36.98	37.21	36.69	36.82	2,888,370	-0.27(-0.73%)
Nov 20, 2006	36.51	37.15	36.43	37.09	3,076,653	+0.11(+0.29%)
Nov 17, 2006	36.65	37.00	36.63	36.98	4,429,586	+0.22(+0.60%)
Nov 16, 2006	37.00	37.01	36.54	36.76	5,839,173	-0.06(-0.17%)
Nov 15, 2006	37.11	37.19	36.73	36.83	4,558,256	-0.25(-0.67%)
Nov 14, 2006	37.17	37.36	36.71	37.08	4,717,648	-0.13(-0.36%)
Nov 13, 2006	37.55	37.65	37.18	37.21	2,785,632	-0.33(-0.89%)
Nov 10, 2006	37.38	37.61	37.26	37.54	3,838,805	+0.16(+0.42%)
Nov 09, 2006	37.36	37.46	37.17	37.39	4,247,363	+0.16(+0.44%)
Nov 08, 2006	37.18	37.67	37.08	37.22	4,727,654	+0.04(+0.11%)
Nov 07, 2006	36.54	37.30	36.53	37.18	4,911,709	+0.59(+1.61%)
Nov 06, 2006	36.35	36.82	36.35	36.59	3,370,352	+0.31(+0.84%)
Nov 03, 2006	36.39	36.55	36.29	36.29	3,333,851	+0.08(+0.22%)
Nov 02, 2006	36.12	36.29	36.03	36.21	3,266,909	-0.11(-0.29%)
Nov 01, 2006	36.27	36.59	36.19	36.32	5,662,023	+0.04(+0.10%)
Oct 31, 2006	35.76	36.30	35.76	36.28	5,787,874	+0.52(+1.45%)
Oct 30, 2006	35.45	35.84	35.35	35.76	3,636,429	+0.34(+0.96%)
Oct 27, 2006	35.95	36.14	34.97	35.42	7,159,551	-0.53(-1.46%)
Oct 26, 2006	35.09	36.32	35.05	35.95	7,343,606	+1.47(+4.26%)
Oct 25, 2006	34.64	34.77	34.12	34.48	2,977,015	-0.26(-0.74%)
Oct 24, 2006	34.75	34.91	34.57	34.73	3,231,395	+0.00(+0.00%)
Oct 23, 2006	34.24	34.96	34.24	34.73	2,602,986	+0.40(+1.16%)
Oct 20, 2006	34.62	34.62	34.25	34.34	2,939,810	-0.11(-0.33%)
Oct 19, 2006	34.53	34.53	34.27	34.45	2,028,976	-0.03(-0.08%)
Oct 18, 2006	34.60	34.83	34.32	34.48	2,157,646	-0.05(-0.14%)
Oct 17, 2006	34.66	34.77	34.22	34.53	2,293,784	-0.31(-0.90%)
Oct 16, 2006	34.70	34.92	34.62	34.84	2,020,097	+0.01(+0.02%)
Oct 13, 2006	34.11	35.00	34.00	34.83	3,382,332	+0.74(+2.16%)
Oct 12, 2006	34.20	34.22	33.95	34.09	2,075,765	+0.13(+0.38%)
Oct 11, 2006	34.05	34.11	33.74	33.97	2,330,285	-0.09(-0.25%)
Oct 10, 2006	34.31	34.41	34.01	34.05	2,413,153	-0.07(-0.21%)
Oct 09, 2006	33.82	34.12	33.78	34.12	1,792,213	+0.32(+0.94%)
Oct 06, 2006	33.95	34.06	33.65	33.80	2,257,988	-0.38(-1.10%)
Oct 05, 2006	34.13	34.22	33.95	34.18	2,036,163	-0.04(-0.12%)
Oct 04, 2006	33.60	34.23	33.60	34.22	3,602,747	+0.46(+1.37%)
Oct 03, 2006	32.95	33.95	32.92	33.76	4,707,642	+0.82(+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.