Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	38.87	39.31	38.87	38.95	1,546,622	+0.00(+0.00%)
Dec 28, 2006	39.43	39.43	38.91	38.95	1,121,310	-0.20(-0.50%)
Dec 27, 2006	39.02	39.30	38.90	39.14	798,997	+0.06(+0.16%)
Dec 26, 2006	38.77	39.09	38.70	39.08	456,261	+0.32(+0.83%)
Dec 22, 2006	39.02	39.02	38.67	38.76	715,660	-0.26(-0.67%)
Dec 21, 2006	39.09	39.15	38.80	39.02	565,095	-0.19(-0.48%)
Dec 20, 2006	39.27	39.39	39.14	39.21	852,272	+0.17(+0.42%)
Dec 19, 2006	38.69	39.04	38.59	39.04	854,175	-0.15(-0.38%)
Dec 18, 2006	39.43	39.64	39.06	39.19	571,691	-0.14(-0.36%)
Dec 15, 2006	39.52	39.52	39.23	39.33	551,903	-0.08(-0.20%)
Dec 14, 2006	38.94	39.43	38.94	39.41	946,645	+1.20(+3.14%)
Dec 13, 2006	38.25	38.30	38.08	38.21	919,880	+0.31(+0.81%)
Dec 12, 2006	38.01	38.01	37.72	37.90	806,988	-0.37(-0.97%)
Dec 11, 2006	38.27	38.28	38.05	38.27	361,508	-0.08(-0.21%)
Dec 08, 2006	38.47	38.69	38.26	38.35	939,161	-0.61(-1.56%)
Dec 07, 2006	39.29	39.30	38.83	38.96	775,150	-0.19(-0.48%)
Dec 06, 2006	39.09	39.30	38.98	39.15	1,280,882	-0.31(-0.78%)
Dec 05, 2006	39.18	39.46	39.10	39.46	1,038,227	+0.00(+0.00%)
Dec 04, 2006	39.14	39.51	39.10	39.46	1,383,246	+0.43(+1.09%)
Dec 01, 2006	38.50	39.24	38.45	39.03	1,899,125	+0.01(+0.02%)
Nov 30, 2006	39.00	39.24	38.83	39.02	1,412,927	+0.00(+0.00%)
Nov 29, 2006	38.91	39.18	38.91	39.02	1,476,604	+0.50(+1.29%)
Nov 28, 2006	38.31	38.57	38.24	38.53	1,575,162	+0.13(+0.35%)
Nov 27, 2006	38.95	39.12	38.31	38.39	1,491,191	-0.54(-1.40%)
Nov 24, 2006	38.87	39.07	38.69	38.94	427,975	-0.24(-0.60%)
Nov 22, 2006	39.21	39.21	38.95	39.17	443,704	+0.43(+1.12%)
Nov 21, 2006	38.45	38.78	38.42	38.74	468,312	+0.29(+0.76%)
Nov 20, 2006	38.80	38.80	38.39	38.45	1,233,822	-0.23(-0.59%)
Nov 17, 2006	38.64	38.68	38.40	38.68	563,572	-0.16(-0.41%)
Nov 16, 2006	38.87	38.98	38.71	38.83	622,682	-0.03(-0.08%)
Nov 15, 2006	38.80	38.91	38.73	38.87	711,981	-0.09(-0.24%)
Nov 14, 2006	38.88	39.10	38.68	38.96	1,076,280	+0.36(+0.94%)
Nov 13, 2006	38.29	38.63	38.24	38.60	613,803	+0.32(+0.82%)
Nov 10, 2006	38.20	38.35	38.15	38.28	727,583	+0.06(+0.17%)
Nov 09, 2006	37.88	38.45	37.88	38.22	1,275,427	+0.35(+0.94%)
Nov 08, 2006	37.68	37.91	37.38	37.87	733,038	+0.10(+0.27%)
Nov 07, 2006	37.88	38.01	37.72	37.76	886,393	-0.15(-0.40%)
Nov 06, 2006	37.57	37.91	37.42	37.91	1,596,219	+0.25(+0.67%)
Nov 03, 2006	37.84	37.84	37.56	37.66	740,648	+0.16(+0.42%)
Nov 02, 2006	37.46	37.58	37.24	37.50	1,152,895	+0.37(+1.00%)
Nov 01, 2006	37.53	37.69	37.00	37.13	1,170,273	-0.11(-0.30%)
Oct 31, 2006	37.08	37.29	37.02	37.24	789,991	+0.50(+1.35%)
Oct 30, 2006	36.15	36.86	36.15	36.75	973,028	-0.11(-0.30%)
Oct 27, 2006	37.24	37.24	36.80	36.86	1,001,822	-0.47(-1.27%)
Oct 26, 2006	37.20	37.42	37.15	37.33	776,038	+0.21(+0.57%)
Oct 25, 2006	36.40	37.12	36.25	37.12	2,524,852	+0.36(+0.99%)
Oct 24, 2006	36.84	36.86	36.64	36.75	477,191	+0.03(+0.09%)
Oct 23, 2006	36.42	36.74	36.34	36.72	1,983,350	+0.09(+0.24%)
Oct 20, 2006	36.64	36.67	36.44	36.64	719,972	+0.01(+0.02%)
Oct 19, 2006	36.52	36.66	36.47	36.63	830,708	-0.07(-0.19%)
Oct 18, 2006	36.74	36.98	36.56	36.70	961,612	+0.10(+0.28%)
Oct 17, 2006	36.49	36.64	36.15	36.60	1,813,631	-0.30(-0.81%)
Oct 16, 2006	36.70	37.06	36.67	36.90	1,201,984	+0.29(+0.80%)
Oct 13, 2006	36.67	36.80	36.50	36.60	881,700	+0.13(+0.35%)
Oct 12, 2006	36.05	36.53	35.95	36.48	1,504,002	+0.69(+1.92%)
Oct 11, 2006	35.85	35.93	35.49	35.79	1,407,346	-0.17(-0.46%)
Oct 10, 2006	35.95	36.11	35.76	35.96	1,440,326	+0.09(+0.24%)
Oct 09, 2006	35.56	35.94	35.37	35.87	4,126,018	-1.42(-3.81%)
Oct 06, 2006	36.84	37.35	36.04	37.29	967,067	-0.39(-1.03%)
Oct 05, 2006	37.08	37.80	37.08	37.68	1,715,453	+0.52(+1.40%)
Oct 04, 2006	36.51	37.16	36.40	37.16	1,874,263	+0.19(+0.51%)
Oct 03, 2006	36.93	37.04	36.71	36.97	1,497,660	-0.06(-0.17%)

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.