Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	32.34	32.50	32.02	32.14	15,828,705	-0.32(-0.99%)
Dec 28, 2006	32.29	32.67	32.21	32.47	16,092,613	+0.24(+0.73%)
Dec 27, 2006	31.98	32.43	31.77	32.23	13,926,950	+0.20(+0.63%)
Dec 26, 2006	31.92	32.18	31.69	32.03	13,016,364	+0.29(+0.90%)
Dec 22, 2006	32.17	32.29	31.74	31.74	13,466,956	-0.46(-1.42%)
Dec 21, 2006	32.42	32.54	31.92	32.20	21,162,840	-0.19(-0.59%)
Dec 20, 2006	32.91	32.91	32.38	32.39	21,749,976	-0.24(-0.73%)
Dec 19, 2006	32.17	32.72	31.63	32.63	32,048,460	+0.24(+0.73%)
Dec 18, 2006	33.28	33.46	32.25	32.39	43,974,268	-0.12(-0.37%)
Dec 15, 2006	32.81	32.84	32.35	32.51	29,999,866	-0.13(-0.41%)
Dec 14, 2006	32.12	32.99	31.87	32.64	35,316,764	+0.92(+2.92%)
Dec 13, 2006	31.65	32.00	31.52	31.72	20,699,936	+0.18(+0.57%)
Dec 12, 2006	31.67	31.75	31.33	31.54	23,260,232	-0.07(-0.21%)
Dec 11, 2006	31.56	31.72	31.33	31.61	20,047,440	-0.13(-0.41%)
Dec 08, 2006	31.41	31.89	31.33	31.74	33,484,178	+0.60(+1.94%)
Dec 07, 2006	30.91	31.38	30.64	31.13	34,909,372	+0.36(+1.16%)
Dec 06, 2006	30.38	31.22	30.36	30.78	39,340,756	+0.36(+1.17%)
Dec 05, 2006	30.41	30.66	29.96	30.42	30,156,554	+0.37(+1.23%)
Dec 04, 2006	30.10	30.13	29.73	30.05	19,517,160	-0.05(-0.16%)
Dec 01, 2006	29.82	30.15	29.51	30.10	21,696,478	+0.03(+0.10%)
Nov 30, 2006	29.79	30.23	29.63	30.07	29,386,316	+0.38(+1.28%)
Nov 29, 2006	29.16	29.98	29.14	29.69	28,854,246	+0.69(+2.37%)
Nov 28, 2006	28.79	29.30	28.75	29.00	21,777,956	+0.32(+1.12%)
Nov 27, 2006	28.81	29.03	28.66	28.68	16,517,240	-0.04(-0.16%)
Nov 24, 2006	28.76	29.05	28.70	28.72	5,784,279	-0.09(-0.31%)
Nov 22, 2006	28.90	29.04	28.41	28.81	22,990,056	+0.08(+0.26%)
Nov 21, 2006	28.28	28.84	28.22	28.73	28,219,656	+0.67(+2.39%)
Nov 20, 2006	27.77	28.40	27.70	28.06	20,666,136	+0.05(+0.19%)
Nov 17, 2006	27.52	28.12	27.50	28.01	24,170,370	+0.19(+0.69%)
Nov 16, 2006	28.82	28.84	27.80	27.82	27,276,838	-0.76(-2.67%)
Nov 15, 2006	28.35	28.78	28.23	28.58	19,206,468	+0.23(+0.82%)
Nov 14, 2006	28.41	28.52	28.18	28.35	18,302,150	+0.17(+0.62%)
Nov 13, 2006	27.79	28.49	27.74	28.18	21,932,854	-0.01(-0.03%)
Nov 10, 2006	28.23	28.34	27.95	28.19	13,811,672	-0.10(-0.35%)
Nov 09, 2006	28.14	28.70	28.03	28.28	31,687,852	+0.42(+1.51%)
Nov 08, 2006	27.21	28.02	27.14	27.86	34,091,684	+0.62(+2.26%)
Nov 07, 2006	27.47	27.47	27.05	27.25	20,045,872	-0.03(-0.10%)
Nov 06, 2006	27.30	27.59	27.18	27.27	25,994,452	+0.04(+0.13%)
Nov 03, 2006	26.87	27.45	26.86	27.24	23,428,336	+0.57(+2.13%)
Nov 02, 2006	26.58	26.84	26.37	26.67	20,384,320	+0.00(+0.00%)
Nov 01, 2006	26.94	27.14	26.39	26.67	28,069,906	-0.24(-0.90%)
Oct 31, 2006	26.68	26.96	26.28	26.91	36,445,596	+0.20(+0.74%)
Oct 30, 2006	27.05	27.07	26.54	26.72	28,929,234	-0.62(-2.27%)
Oct 27, 2006	27.70	27.78	27.32	27.34	18,002,426	-0.45(-1.62%)
Oct 26, 2006	28.26	28.27	27.58	27.79	21,180,970	-0.25(-0.88%)
Oct 25, 2006	27.32	28.23	27.32	28.03	30,585,210	+0.60(+2.20%)
Oct 24, 2006	26.89	27.56	26.87	27.43	25,218,394	+0.31(+1.14%)
Oct 23, 2006	26.90	27.17	26.74	27.12	20,298,142	-0.07(-0.25%)
Oct 20, 2006	27.47	27.55	26.99	27.19	21,458,086	-0.12(-0.44%)
Oct 19, 2006	27.03	27.43	26.86	27.31	18,879,660	+0.36(+1.33%)
Oct 18, 2006	27.18	27.45	26.80	26.95	22,384,342	-0.21(-0.77%)
Oct 17, 2006	27.43	27.43	26.88	27.16	20,789,026	-0.13(-0.47%)
Oct 16, 2006	26.72	27.32	26.66	27.29	21,388,696	+0.47(+1.77%)
Oct 13, 2006	26.43	27.10	26.43	26.82	25,681,746	+0.55(+2.07%)
Oct 12, 2006	25.84	26.39	25.80	26.27	31,014,314	+0.53(+2.05%)
Oct 11, 2006	25.82	26.06	25.60	25.75	20,918,182	-0.25(-0.95%)
Oct 10, 2006	25.64	26.11	25.58	25.99	23,970,256	+0.32(+1.24%)
Oct 09, 2006	26.20	26.27	25.62	25.67	19,646,764	-0.24(-0.93%)
Oct 06, 2006	25.87	26.05	25.50	25.92	22,646,682	+0.06(+0.22%)
Oct 05, 2006	25.66	26.09	25.61	25.86	36,451,864	+0.49(+1.94%)
Oct 04, 2006	25.03	25.37	24.53	25.37	46,250,960	+0.34(+1.34%)
Oct 03, 2006	25.80	25.80	24.87	25.03	38,731,460	-1.13(-4.30%)

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.