Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	37.01	37.15	36.50	36.55	1,486,344	-0.45(-1.23%)
Dec 28, 2006	37.21	37.31	36.78	37.01	1,507,008	-0.19(-0.52%)
Dec 27, 2006	37.08	37.49	37.05	37.20	2,624,082	+0.83(+2.29%)
Dec 26, 2006	36.37	36.63	36.23	36.37	780,810	-0.05(-0.14%)
Dec 22, 2006	37.01	37.20	36.23	36.42	2,335,051	-0.14(-0.39%)
Dec 21, 2006	36.14	36.73	35.61	36.56	4,894,055	+0.75(+2.10%)
Dec 20, 2006	35.73	36.05	35.63	35.81	2,756,386	-0.03(-0.08%)
Dec 19, 2006	36.02	36.02	35.46	35.84	2,826,295	+0.01(+0.04%)
Dec 18, 2006	35.67	36.05	35.41	35.82	1,775,911	+0.28(+0.80%)
Dec 15, 2006	35.62	35.70	35.52	35.54	3,943,368	-0.08(-0.23%)
Dec 14, 2006	35.68	36.02	35.59	35.62	2,367,926	+0.04(+0.13%)
Dec 13, 2006	35.55	35.62	35.22	35.58	1,983,895	+0.22(+0.61%)
Dec 12, 2006	35.36	35.62	35.09	35.36	2,819,318	-0.07(-0.21%)
Dec 11, 2006	35.37	35.57	35.18	35.44	2,220,191	+0.19(+0.55%)
Dec 08, 2006	35.27	35.52	35.15	35.24	1,771,483	-0.07(-0.19%)
Dec 07, 2006	35.34	35.64	35.22	35.31	2,659,237	-0.48(-1.33%)
Dec 06, 2006	35.63	35.83	35.50	35.79	2,519,821	+0.25(+0.69%)
Dec 05, 2006	35.41	35.80	35.30	35.54	3,223,611	+0.10(+0.29%)
Dec 04, 2006	35.38	35.75	35.25	35.44	5,436,691	+0.34(+0.98%)
Dec 01, 2006	35.44	35.99	34.89	35.09	6,337,863	-1.42(-3.88%)
Nov 30, 2006	36.11	36.71	35.86	36.51	2,757,862	+0.24(+0.66%)
Nov 29, 2006	36.51	36.56	36.10	36.27	3,694,727	-0.16(-0.43%)
Nov 28, 2006	36.97	36.99	36.36	36.43	3,813,479	-0.59(-1.59%)
Nov 27, 2006	37.81	37.95	36.58	37.02	3,679,699	-0.63(-1.66%)
Nov 24, 2006	37.38	38.00	37.38	37.64	890,303	-0.05(-0.14%)
Nov 22, 2006	37.49	37.80	37.49	37.69	1,857,763	+0.16(+0.42%)
Nov 21, 2006	37.37	37.63	37.34	37.54	2,432,468	+0.34(+0.92%)
Nov 20, 2006	37.41	37.60	37.17	37.20	2,880,774	+0.04(+0.10%)
Nov 17, 2006	37.20	37.28	37.04	37.16	1,658,769	-0.03(-0.08%)
Nov 16, 2006	37.06	37.26	36.93	37.19	2,676,413	+0.16(+0.42%)
Nov 15, 2006	36.56	37.05	36.56	37.03	2,845,886	+0.40(+1.08%)
Nov 14, 2006	36.52	36.80	36.44	36.64	3,170,743	+0.32(+0.88%)
Nov 13, 2006	35.99	36.49	35.76	36.32	4,511,097	+0.34(+0.93%)
Nov 10, 2006	36.22	36.22	35.73	35.98	2,605,564	+0.08(+0.23%)
Nov 09, 2006	36.58	36.58	35.81	35.90	2,205,297	-0.54(-1.47%)
Nov 08, 2006	36.04	36.58	35.94	36.44	1,845,284	+0.39(+1.10%)
Nov 07, 2006	35.88	36.21	35.65	36.04	1,893,053	+0.16(+0.46%)
Nov 06, 2006	35.53	36.06	35.44	35.88	2,197,648	+0.57(+1.63%)
Nov 03, 2006	35.98	35.98	35.27	35.30	3,657,022	-0.61(-1.70%)
Nov 02, 2006	36.15	36.15	35.79	35.91	3,488,757	-0.57(-1.57%)
Nov 01, 2006	36.43	36.70	36.41	36.49	2,540,486	+0.10(+0.29%)
Oct 31, 2006	36.88	36.99	36.35	36.38	2,672,924	-0.35(-0.95%)
Oct 30, 2006	36.38	36.86	36.11	36.73	2,736,259	+0.36(+0.98%)
Oct 27, 2006	36.44	36.67	36.17	36.38	2,163,029	-0.48(-1.31%)
Oct 26, 2006	36.11	36.95	35.98	36.86	4,165,307	+0.77(+2.13%)
Oct 25, 2006	35.91	36.14	35.62	36.09	4,451,385	+0.22(+0.62%)
Oct 24, 2006	35.85	36.01	35.65	35.87	2,485,336	-0.20(-0.56%)
Oct 23, 2006	35.66	36.09	35.56	36.07	1,927,135	+0.24(+0.67%)
Oct 20, 2006	35.96	35.99	35.70	35.83	2,153,636	+0.05(+0.15%)
Oct 19, 2006	35.79	35.94	35.56	35.78	2,023,210	-0.10(-0.27%)
Oct 18, 2006	35.43	36.07	35.43	35.88	4,544,642	+0.45(+1.26%)
Oct 17, 2006	35.38	35.50	35.15	35.43	3,164,839	-0.17(-0.48%)
Oct 16, 2006	35.62	35.86	35.43	35.60	3,090,233	-0.13(-0.38%)
Oct 13, 2006	35.94	35.94	35.16	35.73	3,759,806	+0.38(+1.08%)
Oct 12, 2006	35.28	35.50	35.03	35.35	3,391,474	+0.31(+0.87%)
Oct 11, 2006	35.27	35.35	34.83	35.05	4,246,085	-0.69(-1.92%)
Oct 10, 2006	35.28	35.85	35.10	35.73	5,427,432	-0.26(-0.72%)
Oct 09, 2006	35.82	36.09	35.63	36.00	2,706,872	-0.05(-0.14%)
Oct 06, 2006	35.78	36.13	35.68	36.05	3,077,217	+0.07(+0.21%)
Oct 05, 2006	36.03	36.13	35.59	35.97	4,805,897	-0.35(-0.96%)
Oct 04, 2006	35.75	36.33	35.74	36.32	4,497,678	+0.53(+1.48%)
Oct 03, 2006	35.14	35.84	34.92	35.79	4,800,395	+0.66(+1.89%)

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.