Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	38.75	38.76	38.50	38.60	34,500	-0.15(-0.39%)
Dec 28, 2006	38.38	38.75	38.34	38.75	63,300	+0.17(+0.44%)
Dec 27, 2006	38.51	38.66	38.46	38.58	46,700	+0.07(+0.18%)
Dec 26, 2006	38.65	38.86	38.51	38.51	53,300	-0.23(-0.59%)
Dec 22, 2006	38.75	38.95	38.68	38.74	50,700	+0.06(+0.16%)
Dec 21, 2006	38.60	38.95	38.57	38.68	72,600	+0.02(+0.05%)
Dec 20, 2006	38.80	39.01	38.62	38.66	138,700	-0.08(-0.21%)
Dec 19, 2006	38.85	39.00	38.50	38.74	118,900	-0.10(-0.26%)
Dec 18, 2006	38.89	38.90	38.65	38.84	62,300	-0.13(-0.33%)
Dec 15, 2006	38.97	39.00	38.93	38.97	98,500	+0.05(+0.13%)
Dec 14, 2006	38.90	38.96	38.81	38.92	67,300	-0.02(-0.05%)
Dec 13, 2006	38.90	39.00	38.78	38.94	84,800	-0.11(-0.28%)
Dec 12, 2006	38.85	39.13	38.70	39.05	95,800	+0.25(+0.64%)
Dec 11, 2006	38.65	38.80	38.59	38.80	49,100	+0.27(+0.70%)
Dec 08, 2006	38.26	38.55	38.15	38.53	63,300	+0.16(+0.42%)
Dec 07, 2006	38.63	38.63	37.89	38.37	133,100	-0.41(-1.06%)
Dec 06, 2006	39.20	39.35	38.64	38.78	111,600	-0.46(-1.17%)
Dec 05, 2006	39.15	39.30	39.05	39.24	85,700	+0.03(+0.08%)
Dec 04, 2006	39.20	39.30	39.05	39.21	68,300	+0.36(+0.93%)
Dec 01, 2006	38.48	38.85	38.45	38.85	71,500	+0.14(+0.36%)
Nov 30, 2006	38.73	38.73	38.23	38.71	74,500	+0.02(+0.05%)
Nov 29, 2006	38.61	38.75	38.20	38.69	108,500	+0.09(+0.23%)
Nov 28, 2006	38.15	38.63	38.15	38.60	62,600	+0.36(+0.94%)
Nov 27, 2006	38.25	38.32	38.20	38.24	52,600	-0.07(-0.18%)
Nov 24, 2006	38.35	38.37	38.30	38.31	18,500	-0.04(-0.10%)
Nov 22, 2006	38.68	38.71	38.20	38.35	38,000	-0.31(-0.80%)
Nov 21, 2006	38.72	38.86	38.66	38.66	70,100	-0.10(-0.26%)
Nov 20, 2006	38.65	38.82	38.50	38.76	92,300	+0.17(+0.44%)
Nov 17, 2006	38.34	38.61	38.04	38.59	85,300	+0.29(+0.76%)
Nov 16, 2006	38.08	38.50	38.03	38.30	103,800	+0.22(+0.58%)
Nov 15, 2006	38.05	38.42	37.91	38.08	140,400	+0.52(+1.38%)
Nov 14, 2006	37.68	37.69	37.36	37.56	153,000	+0.13(+0.35%)
Nov 13, 2006	37.40	37.83	37.31	37.43	98,400	+0.13(+0.35%)
Nov 10, 2006	37.50	37.55	37.25	37.30	58,000	-0.08(-0.21%)
Nov 09, 2006	37.70	37.75	37.30	37.38	106,300	+0.13(+0.35%)
Nov 08, 2006	37.06	37.25	37.00	37.25	99,300	+0.09(+0.24%)
Nov 07, 2006	37.25	37.26	36.88	37.16	93,000	+0.08(+0.22%)
Nov 06, 2006	37.00	37.22	36.74	37.08	108,500	+0.07(+0.19%)
Nov 03, 2006	36.73	37.18	36.62	37.01	160,500	-0.63(-1.67%)
Nov 02, 2006	38.05	38.30	37.13	37.64	355,100	-0.87(-2.26%)
Nov 01, 2006	38.72	39.00	38.25	38.51	189,200	-0.58(-1.48%)
Oct 31, 2006	38.50	39.25	38.50	39.09	96,300	+0.59(+1.53%)
Oct 30, 2006	38.82	39.03	38.30	38.50	107,900	-0.22(-0.57%)
Oct 27, 2006	38.76	39.10	38.60	38.72	93,000	-0.24(-0.62%)
Oct 26, 2006	39.07	39.10	38.30	38.96	163,500	-0.15(-0.38%)
Oct 25, 2006	38.95	39.41	38.90	39.11	93,700	+0.08(+0.20%)
Oct 24, 2006	38.85	39.12	38.60	39.03	127,200	+0.20(+0.52%)
Oct 23, 2006	38.65	38.90	38.59	38.83	78,000	+0.23(+0.60%)
Oct 20, 2006	38.48	38.60	38.25	38.60	59,200	+0.11(+0.29%)
Oct 19, 2006	38.00	38.50	38.00	38.49	69,500	+0.50(+1.32%)
Oct 18, 2006	38.05	38.05	37.85	37.99	122,800	-0.11(-0.29%)
Oct 17, 2006	37.90	38.18	37.90	38.10	162,200	+0.02(+0.05%)
Oct 16, 2006	37.90	38.08	37.75	38.08	61,900	+0.22(+0.58%)
Oct 13, 2006	37.35	37.88	37.25	37.86	90,000	+0.53(+1.42%)
Oct 12, 2006	36.82	37.36	36.82	37.33	71,600	+0.43(+1.17%)
Oct 11, 2006	37.00	37.05	36.81	36.90	74,100	+0.05(+0.14%)
Oct 10, 2006	36.75	37.08	36.69	36.85	69,800	-0.01(-0.03%)
Oct 09, 2006	36.90	37.14	36.86	36.86	43,100	+0.01(+0.03%)
Oct 06, 2006	37.10	37.19	36.81	36.85	99,200	-0.33(-0.89%)
Oct 05, 2006	36.90	37.30	36.90	37.18	129,200	+0.08(+0.22%)
Oct 04, 2006	37.20	37.20	36.93	37.10	76,400	+0.06(+0.16%)
Oct 03, 2006	37.25	37.33	37.04	37.04	74,900	-0.18(-0.48%)

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.