Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	36.75	36.96	36.53	36.57	2,157,891	-0.41(-1.12%)
Dec 28, 2006	37.30	37.66	36.86	36.98	2,675,390	-0.27(-0.74%)
Dec 27, 2006	36.73	37.38	36.71	37.26	2,886,307	+0.10(+0.27%)
Dec 26, 2006	36.91	37.33	36.79	37.16	2,553,564	+0.25(+0.67%)
Dec 22, 2006	37.04	37.51	36.69	36.91	3,135,788	-0.32(-0.86%)
Dec 21, 2006	37.46	38.00	36.87	37.23	4,080,651	-0.21(-0.55%)
Dec 20, 2006	38.15	38.87	37.37	37.44	5,704,301	-1.04(-2.70%)
Dec 19, 2006	37.06	38.84	37.06	38.47	5,612,222	+0.28(+0.74%)
Dec 18, 2006	39.19	39.43	37.92	38.19	8,812,885	-1.47(-3.69%)
Dec 15, 2006	38.88	39.93	38.80	39.66	7,389,986	+0.64(+1.63%)
Dec 14, 2006	40.14	40.34	38.89	39.02	8,859,224	-0.96(-2.41%)
Dec 13, 2006	39.40	40.45	39.14	39.99	10,517,105	+0.11(+0.29%)
Dec 12, 2006	40.64	40.74	38.94	39.87	19,469,306	-3.18(-7.38%)
Dec 11, 2006	44.03	44.06	42.90	43.05	5,430,454	-0.80(-1.83%)
Dec 08, 2006	43.91	44.29	42.95	43.85	5,334,787	-0.19(-0.44%)
Dec 07, 2006	43.15	45.19	43.08	44.05	9,124,401	+1.22(+2.86%)
Dec 06, 2006	42.52	43.43	41.79	42.82	6,713,141	+0.30(+0.71%)
Dec 05, 2006	42.82	43.12	41.62	42.52	9,286,288	+0.11(+0.27%)
Dec 04, 2006	39.77	42.97	39.27	42.41	12,763,339	+3.18(+8.10%)
Dec 01, 2006	39.44	39.91	38.66	39.23	6,093,696	-0.81(-2.02%)
Nov 30, 2006	40.11	40.43	39.28	40.04	5,390,095	-0.11(-0.27%)
Nov 29, 2006	38.94	40.47	38.87	40.15	6,332,565	+1.53(+3.97%)
Nov 28, 2006	38.87	39.26	38.31	38.61	5,581,130	-0.61(-1.55%)
Nov 27, 2006	39.36	39.97	39.00	39.22	6,056,326	-0.13(-0.34%)
Nov 24, 2006	39.09	39.72	39.07	39.36	1,467,443	-0.35(-0.88%)
Nov 22, 2006	39.91	40.08	39.16	39.70	3,419,800	-0.23(-0.59%)
Nov 21, 2006	39.14	39.98	38.67	39.94	5,650,190	+1.49(+3.88%)
Nov 20, 2006	39.47	40.00	38.24	38.45	9,384,347	+0.24(+0.63%)
Nov 17, 2006	37.13	39.17	37.13	38.21	8,692,554	+1.28(+3.48%)
Nov 16, 2006	39.04	39.04	36.83	36.92	7,727,063	-1.98(-5.09%)
Nov 15, 2006	39.05	39.54	38.47	38.90	6,584,439	-0.11(-0.27%)
Nov 14, 2006	39.50	39.80	38.34	39.01	5,485,612	-0.41(-1.05%)
Nov 13, 2006	39.03	39.87	38.21	39.42	5,757,516	+0.15(+0.37%)
Nov 10, 2006	39.99	40.61	38.96	39.28	4,496,205	-0.94(-2.33%)
Nov 09, 2006	38.94	40.95	38.71	40.21	7,891,939	+1.61(+4.18%)
Nov 08, 2006	38.80	39.61	38.41	38.60	5,526,719	-0.55(-1.40%)
Nov 07, 2006	39.91	40.49	39.08	39.15	6,354,987	-0.71(-1.78%)
Nov 06, 2006	39.30	40.55	38.95	39.86	5,775,753	+1.39(+3.62%)
Nov 03, 2006	38.71	39.14	38.37	38.47	4,785,149	+0.05(+0.14%)
Nov 02, 2006	38.17	38.65	37.58	38.41	5,278,433	+0.07(+0.17%)
Nov 01, 2006	38.47	39.72	38.28	38.35	5,913,872	-0.73(-1.87%)
Oct 31, 2006	38.67	39.37	38.27	39.08	5,150,329	+0.45(+1.18%)
Oct 30, 2006	38.95	39.38	38.39	38.62	4,648,824	-0.42(-1.08%)
Oct 27, 2006	39.80	40.31	38.94	39.04	5,476,195	-0.85(-2.13%)
Oct 26, 2006	40.11	40.43	39.13	39.89	5,412,666	+0.31(+0.79%)
Oct 25, 2006	40.71	41.28	39.28	39.58	10,379,882	-1.62(-3.93%)
Oct 24, 2006	36.73	41.22	36.57	41.20	16,059,669	+4.33(+11.74%)
Oct 23, 2006	36.05	36.87	35.79	36.87	6,049,749	+0.71(+1.96%)
Oct 20, 2006	36.50	36.52	35.78	36.16	6,076,656	-0.43(-1.19%)
Oct 19, 2006	35.65	37.08	35.22	36.59	9,128,437	+0.27(+0.74%)
Oct 18, 2006	37.06	37.43	35.88	36.33	6,621,659	-0.37(-1.00%)
Oct 17, 2006	37.10	37.14	35.98	36.69	4,792,325	-0.69(-1.84%)
Oct 16, 2006	36.93	37.84	36.82	37.38	6,079,047	+0.74(+2.01%)
Oct 13, 2006	35.76	37.62	35.73	36.65	8,320,498	+0.52(+1.43%)
Oct 12, 2006	35.18	36.20	35.17	36.13	5,550,187	+0.95(+2.70%)
Oct 11, 2006	35.32	35.76	34.89	35.18	6,687,131	-0.36(-1.02%)
Oct 10, 2006	34.79	35.58	34.79	35.54	6,917,181	+0.31(+0.87%)
Oct 09, 2006	34.75	36.31	34.55	35.24	9,730,990	+1.04(+3.03%)
Oct 06, 2006	33.82	34.58	33.64	34.20	8,102,855	-0.58(-1.65%)
Oct 05, 2006	32.95	35.16	32.95	34.77	10,837,440	+2.16(+6.63%)
Oct 04, 2006	32.35	32.87	31.78	32.61	7,039,904	+0.27(+0.83%)
Oct 03, 2006	32.80	32.97	32.25	32.35	6,178,601	-1.06(-3.16%)

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.