Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	38.33	38.47	38.02	38.09	2,448,342	-0.33(-0.85%)
Dec 28, 2006	38.95	39.02	38.31	38.41	1,819,095	-0.06(-0.15%)
Dec 27, 2006	38.64	38.67	38.22	38.47	1,682,645	+0.15(+0.39%)
Dec 26, 2006	38.01	38.37	37.93	38.32	3,949,853	+0.33(+0.88%)
Dec 22, 2006	38.44	38.44	37.99	37.99	2,942,127	-0.35(-0.93%)
Dec 21, 2006	38.32	38.71	38.19	38.34	2,207,582	+0.15(+0.39%)
Dec 20, 2006	38.23	38.48	38.19	38.20	1,615,689	-0.04(-0.09%)
Dec 19, 2006	38.29	38.29	37.92	38.23	2,386,884	-0.06(-0.15%)
Dec 18, 2006	38.17	38.43	37.92	38.29	3,198,957	+0.29(+0.77%)
Dec 15, 2006	37.56	38.08	37.50	38.00	4,193,433	+0.50(+1.34%)
Dec 14, 2006	37.00	37.54	37.00	37.49	1,702,238	+0.42(+1.13%)
Dec 13, 2006	37.33	37.36	37.05	37.07	2,480,904	-0.10(-0.27%)
Dec 12, 2006	37.21	37.33	36.93	37.17	5,000,291	-0.18(-0.49%)
Dec 11, 2006	37.12	37.52	37.10	37.36	3,226,867	+0.24(+0.65%)
Dec 08, 2006	36.68	37.15	36.66	37.12	2,298,078	+0.54(+1.47%)
Dec 07, 2006	36.89	37.03	36.51	36.58	2,614,817	-0.31(-0.83%)
Dec 06, 2006	36.65	37.03	36.65	36.88	2,148,097	+0.06(+0.17%)
Dec 05, 2006	36.36	36.87	36.22	36.82	4,384,858	+0.30(+0.84%)
Dec 04, 2006	36.32	36.65	36.32	36.51	3,017,823	+0.16(+0.43%)
Dec 01, 2006	36.41	36.71	36.15	36.36	3,832,574	-0.40(-1.08%)
Nov 30, 2006	36.84	37.05	36.51	36.76	4,523,845	-0.17(-0.46%)
Nov 29, 2006	36.75	36.96	36.54	36.93	3,737,567	+0.33(+0.91%)
Nov 28, 2006	36.30	36.61	36.17	36.59	5,290,247	+0.29(+0.80%)
Nov 27, 2006	36.28	36.35	36.11	36.30	4,315,364	+0.03(+0.08%)
Nov 24, 2006	36.11	36.39	36.05	36.27	2,742,245	-0.14(-0.39%)
Nov 22, 2006	36.80	36.96	36.23	36.41	7,986,257	-0.40(-1.08%)
Nov 21, 2006	36.97	37.20	36.68	36.81	2,888,985	-0.27(-0.73%)
Nov 20, 2006	36.50	37.15	36.42	37.08	3,077,308	+0.11(+0.29%)
Nov 17, 2006	36.64	37.00	36.62	36.97	4,430,529	+0.22(+0.60%)
Nov 16, 2006	37.00	37.00	36.53	36.76	5,840,416	-0.06(-0.17%)
Nov 15, 2006	37.10	37.18	36.72	36.82	4,559,226	-0.25(-0.67%)
Nov 14, 2006	37.16	37.35	36.70	37.07	4,718,652	-0.13(-0.36%)
Nov 13, 2006	37.54	37.64	37.17	37.20	2,786,225	-0.33(-0.89%)
Nov 10, 2006	37.37	37.60	37.25	37.54	3,839,622	+0.16(+0.42%)
Nov 09, 2006	37.35	37.45	37.16	37.38	4,248,267	+0.16(+0.44%)
Nov 08, 2006	37.17	37.66	37.07	37.22	4,728,660	+0.04(+0.11%)
Nov 07, 2006	36.53	37.29	36.52	37.17	4,912,755	+0.59(+1.61%)
Nov 06, 2006	36.34	36.81	36.34	36.58	3,371,070	+0.30(+0.84%)
Nov 03, 2006	36.38	36.54	36.28	36.28	3,334,561	+0.08(+0.22%)
Nov 02, 2006	36.11	36.29	36.02	36.20	3,267,605	-0.11(-0.29%)
Nov 01, 2006	36.26	36.58	36.18	36.31	5,663,228	+0.04(+0.10%)
Oct 31, 2006	35.75	36.29	35.75	36.27	5,789,106	+0.52(+1.45%)
Oct 30, 2006	35.44	35.83	35.34	35.75	3,637,203	+0.34(+0.96%)
Oct 27, 2006	35.94	36.13	34.97	35.41	7,161,074	-0.52(-1.46%)
Oct 26, 2006	35.08	36.31	35.05	35.94	7,345,169	+1.47(+4.26%)
Oct 25, 2006	34.63	34.76	34.12	34.47	2,977,649	-0.26(-0.74%)
Oct 24, 2006	34.75	34.90	34.56	34.73	3,232,083	+0.00(+0.00%)
Oct 23, 2006	34.24	34.95	34.24	34.73	2,603,540	+0.40(+1.16%)
Oct 20, 2006	34.61	34.61	34.24	34.33	2,940,435	-0.11(-0.33%)
Oct 19, 2006	34.52	34.52	34.26	34.44	2,029,408	-0.03(-0.08%)
Oct 18, 2006	34.59	34.82	34.31	34.47	2,158,105	-0.05(-0.14%)
Oct 17, 2006	34.66	34.76	34.21	34.52	2,294,273	-0.31(-0.90%)
Oct 16, 2006	34.69	34.91	34.61	34.83	2,020,527	+0.01(+0.02%)
Oct 13, 2006	34.10	35.00	34.00	34.83	3,383,051	+0.74(+2.16%)
Oct 12, 2006	34.19	34.21	33.94	34.09	2,076,207	+0.13(+0.38%)
Oct 11, 2006	34.05	34.10	33.73	33.96	2,330,781	-0.09(-0.25%)
Oct 10, 2006	34.30	34.40	34.00	34.05	2,413,666	-0.07(-0.21%)
Oct 09, 2006	33.81	34.12	33.77	34.12	1,792,594	+0.32(+0.94%)
Oct 06, 2006	33.95	34.05	33.64	33.80	2,258,469	-0.38(-1.10%)
Oct 05, 2006	34.12	34.21	33.95	34.17	2,036,597	-0.04(-0.12%)
Oct 04, 2006	33.59	34.22	33.59	34.22	3,603,514	+0.46(+1.37%)
Oct 03, 2006	32.95	33.94	32.91	33.75	4,708,644	+0.82(+2.48%)

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.