Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	38.01	38.54	37.85	38.03	778,887	+0.02(+0.05%)
Dec 28, 2006	38.18	38.31	37.85	38.01	741,021	-0.17(-0.45%)
Dec 27, 2006	38.13	38.37	37.78	38.18	725,427	+0.26(+0.69%)
Dec 26, 2006	37.63	38.05	37.60	37.92	539,692	+0.17(+0.45%)
Dec 22, 2006	37.55	38.00	37.46	37.75	840,121	+0.11(+0.29%)
Dec 21, 2006	37.91	38.03	37.40	37.64	1,452,879	-0.11(-0.29%)
Dec 20, 2006	37.69	38.23	37.69	37.75	1,322,633	+0.02(+0.05%)
Dec 19, 2006	37.90	38.00	37.49	37.73	1,466,728	-0.26(-0.68%)
Dec 18, 2006	38.45	38.65	37.77	37.99	1,090,248	-0.46(-1.20%)
Dec 15, 2006	38.57	38.92	38.18	38.45	2,357,739	+0.13(+0.34%)
Dec 14, 2006	38.39	38.76	38.10	38.32	2,038,156	+0.04(+0.10%)
Dec 13, 2006	38.22	38.29	37.70	38.28	1,282,246	+0.30(+0.79%)
Dec 12, 2006	37.50	38.15	37.48	37.98	2,535,213	+0.45(+1.20%)
Dec 11, 2006	36.95	37.60	36.67	37.53	1,777,928	+0.70(+1.90%)
Dec 08, 2006	36.95	37.21	36.28	36.83	1,279,440	-0.30(-0.81%)
Dec 07, 2006	37.38	37.49	37.11	37.13	1,160,589	-0.07(-0.19%)
Dec 06, 2006	37.29	37.48	37.03	37.20	1,557,796	-0.29(-0.77%)
Dec 05, 2006	37.20	37.65	36.85	37.49	2,263,873	+0.50(+1.35%)
Dec 04, 2006	36.75	37.19	36.40	36.99	1,842,493	+0.40(+1.09%)
Dec 01, 2006	36.12	36.66	35.70	36.59	1,551,704	+0.58(+1.61%)
Nov 30, 2006	35.95	36.24	35.61	36.01	1,100,100	-0.07(-0.19%)
Nov 29, 2006	35.57	36.20	35.16	36.08	1,071,838	+0.39(+1.09%)
Nov 28, 2006	35.50	35.88	35.17	35.69	898,964	+0.23(+0.65%)
Nov 27, 2006	36.44	36.66	35.44	35.46	1,246,779	-1.15(-3.14%)
Nov 24, 2006	36.30	36.84	36.30	36.61	234,097	+0.15(+0.41%)
Nov 22, 2006	36.45	36.65	36.21	36.46	1,298,627	-0.08(-0.22%)
Nov 21, 2006	36.03	36.79	35.99	36.54	1,119,152	+0.49(+1.36%)
Nov 20, 2006	36.05	36.43	36.00	36.05	1,310,476	-0.24(-0.66%)
Nov 17, 2006	36.00	36.49	36.00	36.29	896,956	-0.06(-0.17%)
Nov 16, 2006	36.91	36.95	36.08	36.35	1,388,736	-0.25(-0.68%)
Nov 15, 2006	36.39	36.75	36.10	36.60	1,026,538	+0.32(+0.88%)
Nov 14, 2006	36.63	36.70	35.83	36.28	961,138	-0.38(-1.04%)
Nov 13, 2006	36.31	36.84	36.21	36.66	1,113,327	+0.35(+0.96%)
Nov 10, 2006	36.25	36.53	35.83	36.31	1,460,286	-0.14(-0.38%)
Nov 09, 2006	36.58	37.20	36.39	36.45	2,443,212	-0.23(-0.63%)
Nov 08, 2006	35.99	37.08	35.81	36.68	2,253,979	+0.70(+1.95%)
Nov 07, 2006	35.29	37.28	35.28	35.98	6,596,916	+0.67(+1.90%)
Nov 06, 2006	34.36	35.67	34.36	35.31	1,813,129	+0.92(+2.68%)
Nov 03, 2006	34.66	34.78	34.15	34.39	1,765,148	-0.37(-1.06%)
Nov 02, 2006	34.33	35.10	34.30	34.76	940,431	+0.33(+0.96%)
Nov 01, 2006	35.43	35.75	34.42	34.43	1,070,266	-1.09(-3.07%)
Oct 31, 2006	35.42	35.67	34.95	35.52	1,557,671	+0.36(+1.02%)
Oct 30, 2006	35.39	35.43	34.92	35.16	999,206	-0.22(-0.62%)
Oct 27, 2006	35.16	35.46	35.00	35.38	1,190,701	+0.00(+0.00%)
Oct 26, 2006	35.14	35.43	34.72	35.38	1,594,827	+0.28(+0.80%)
Oct 25, 2006	35.11	35.22	34.61	35.10	1,155,843	+0.05(+0.14%)
Oct 24, 2006	34.79	35.11	34.44	35.05	3,259,243	+0.32(+0.92%)
Oct 23, 2006	33.69	34.79	33.65	34.73	2,169,152	+0.81(+2.39%)
Oct 20, 2006	33.92	34.07	33.55	33.92	902,264	-0.06(-0.18%)
Oct 19, 2006	33.30	34.05	32.79	33.98	1,581,791	+0.57(+1.71%)
Oct 18, 2006	34.00	34.01	33.40	33.41	1,256,278	-0.38(-1.12%)
Oct 17, 2006	33.86	34.02	33.64	33.79	1,083,674	-0.40(-1.17%)
Oct 16, 2006	34.80	34.81	34.07	34.19	1,927,443	-0.73(-2.09%)
Oct 13, 2006	34.02	35.01	33.95	34.92	2,220,392	+0.72(+2.11%)
Oct 12, 2006	33.41	34.39	33.40	34.20	1,657,980	+1.03(+3.11%)
Oct 11, 2006	32.91	33.83	32.86	33.17	1,603,153	+0.11(+0.33%)
Oct 10, 2006	33.64	33.64	32.60	33.06	1,577,553	-0.47(-1.40%)
Oct 09, 2006	33.49	33.98	33.31	33.53	1,110,902	+0.13(+0.39%)
Oct 06, 2006	33.14	33.59	32.87	33.40	1,456,579	+0.24(+0.72%)
Oct 05, 2006	32.00	33.24	32.00	33.16	1,823,735	+1.03(+3.21%)
Oct 04, 2006	32.01	32.46	31.73	32.13	1,902,933	+0.06(+0.19%)
Oct 03, 2006	31.91	32.24	31.90	32.07	2,026,570	-0.02(-0.06%)

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.