Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	35.69	35.87	35.29	35.44	241,832	-0.09(-0.24%)
Dec 28, 2006	35.77	35.79	35.06	35.53	338,681	-0.18(-0.51%)
Dec 27, 2006	35.31	35.71	34.82	35.71	435,298	+0.60(+1.72%)
Dec 26, 2006	35.05	35.29	34.74	35.11	159,134	+0.28(+0.82%)
Dec 22, 2006	34.81	35.00	34.40	34.82	203,209	+0.02(+0.05%)
Dec 21, 2006	34.70	35.22	34.50	34.81	284,515	+0.02(+0.05%)
Dec 20, 2006	35.00	35.22	34.68	34.79	425,208	-0.26(-0.74%)
Dec 19, 2006	35.31	35.31	34.32	35.05	443,418	-0.26(-0.73%)
Dec 18, 2006	35.87	35.99	35.12	35.31	356,775	-0.33(-0.92%)
Dec 15, 2006	36.50	36.50	35.44	35.63	508,834	-0.76(-2.08%)
Dec 14, 2006	36.64	36.72	35.72	36.39	444,577	-0.13(-0.35%)
Dec 13, 2006	36.81	36.81	36.13	36.52	289,271	+0.11(+0.31%)
Dec 12, 2006	36.64	36.72	35.89	36.41	366,402	-0.14(-0.38%)
Dec 11, 2006	36.81	36.81	36.44	36.55	205,296	-0.28(-0.77%)
Dec 08, 2006	37.07	37.26	36.37	36.83	308,641	-0.29(-0.79%)
Dec 07, 2006	37.50	37.63	36.86	37.12	410,361	-0.32(-0.85%)
Dec 06, 2006	36.91	37.75	36.69	37.44	515,329	+0.60(+1.64%)
Dec 05, 2006	36.46	37.14	36.44	36.84	621,458	+0.39(+1.06%)
Dec 04, 2006	36.12	36.64	36.12	36.45	522,405	+0.33(+0.91%)
Dec 01, 2006	35.75	36.12	35.61	36.12	485,173	+0.23(+0.65%)
Nov 30, 2006	36.08	36.32	35.17	35.89	615,774	+0.03(+0.07%)
Nov 29, 2006	35.43	36.08	35.43	35.87	619,022	+0.51(+1.44%)
Nov 28, 2006	35.12	35.39	34.22	35.36	731,181	+0.24(+0.69%)
Nov 27, 2006	37.03	37.04	35.03	35.12	637,928	-1.57(-4.28%)
Nov 24, 2006	36.16	37.03	35.80	36.69	280,688	+0.31(+0.85%)
Nov 22, 2006	35.78	36.62	35.41	36.37	512,662	+0.82(+2.30%)
Nov 21, 2006	35.69	35.82	35.31	35.56	532,264	+0.03(+0.10%)
Nov 20, 2006	35.90	36.06	35.37	35.52	510,574	-0.04(-0.12%)
Nov 17, 2006	36.20	36.21	35.35	35.56	719,234	-0.64(-1.76%)
Nov 16, 2006	35.01	36.24	34.75	36.20	3,368,956	+0.35(+0.99%)
Nov 15, 2006	36.56	37.33	35.77	35.85	1,187,938	-0.50(-1.38%)
Nov 14, 2006	38.20	38.20	35.83	36.35	1,180,051	-2.17(-5.64%)
Nov 13, 2006	35.56	39.17	34.97	38.52	2,447,904	+2.96(+8.32%)
Nov 10, 2006	35.59	35.59	34.97	35.56	338,449	-0.03(-0.07%)
Nov 09, 2006	36.08	36.36	35.49	35.59	502,687	-0.17(-0.48%)
Nov 08, 2006	36.37	36.37	35.18	35.76	823,275	-1.05(-2.86%)
Nov 07, 2006	36.32	37.38	36.32	36.81	535,163	+0.49(+1.35%)
Nov 06, 2006	35.61	36.73	35.61	36.32	755,422	+0.85(+2.41%)
Nov 03, 2006	35.31	35.91	34.71	35.47	1,117,998	+1.16(+3.39%)
Nov 02, 2006	33.71	34.57	33.28	34.31	620,298	+0.81(+2.42%)
Nov 01, 2006	34.66	35.96	33.43	33.50	1,504,698	+1.41(+4.38%)
Oct 31, 2006	31.99	32.32	31.50	32.09	283,356	+0.10(+0.32%)
Oct 30, 2006	31.85	32.27	31.68	31.99	161,685	+0.18(+0.57%)
Oct 27, 2006	32.21	32.34	31.64	31.81	212,952	-0.64(-1.97%)
Oct 26, 2006	32.09	32.51	31.47	32.44	178,039	+0.66(+2.06%)
Oct 25, 2006	31.73	31.93	31.51	31.79	122,482	+0.14(+0.44%)
Oct 24, 2006	31.80	31.90	31.34	31.65	159,482	-0.15(-0.46%)
Oct 23, 2006	31.31	32.17	31.20	31.80	138,604	+0.35(+1.12%)
Oct 20, 2006	32.22	32.22	31.16	31.44	197,409	-0.59(-1.83%)
Oct 19, 2006	31.62	32.08	31.30	32.03	210,516	+0.50(+1.59%)
Oct 18, 2006	31.70	32.07	31.31	31.53	270,017	-0.39(-1.22%)
Oct 17, 2006	32.16	32.16	31.11	31.92	307,713	-0.36(-1.12%)
Oct 16, 2006	31.42	32.63	31.23	32.28	500,947	+1.05(+3.37%)
Oct 13, 2006	31.03	31.47	30.83	31.23	261,318	+0.21(+0.67%)
Oct 12, 2006	30.15	31.19	29.96	31.02	522,405	+1.26(+4.23%)
Oct 11, 2006	28.90	29.87	28.69	29.76	585,038	+0.86(+2.98%)
Oct 10, 2006	27.99	28.93	27.88	28.90	398,415	+0.91(+3.27%)
Oct 09, 2006	27.50	28.08	27.14	27.99	182,447	+0.31(+1.12%)
Oct 06, 2006	28.06	28.06	27.15	27.68	260,042	-0.39(-1.38%)
Oct 05, 2006	27.60	28.16	27.60	28.06	223,158	+0.39(+1.40%)
Oct 04, 2006	26.95	27.87	26.95	27.68	191,958	+0.66(+2.42%)
Oct 03, 2006	26.82	27.27	26.48	27.02	187,898	+0.17(+0.64%)

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.