Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	37.75	38.19	37.67	37.82	2,200,735	-0.16(-0.43%)
Dec 28, 2006	38.03	38.20	37.90	37.98	2,283,430	-0.21(-0.56%)
Dec 27, 2006	37.91	38.31	37.73	38.20	4,453,929	+0.51(+1.35%)
Dec 26, 2006	37.56	37.83	37.34	37.69	2,508,870	+0.35(+0.94%)
Dec 22, 2006	37.39	37.61	37.16	37.34	2,446,277	-0.09(-0.25%)
Dec 21, 2006	37.98	38.13	37.31	37.43	3,031,759	-0.43(-1.13%)
Dec 20, 2006	38.05	38.23	37.80	37.86	3,408,716	-0.25(-0.66%)
Dec 19, 2006	38.38	38.41	37.88	38.11	5,690,030	-0.38(-0.99%)
Dec 18, 2006	38.59	38.76	38.38	38.49	5,496,908	+0.06(+0.15%)
Dec 15, 2006	38.98	39.03	38.37	38.43	7,864,868	-0.27(-0.70%)
Dec 14, 2006	39.02	39.43	38.51	38.71	13,749,735	+0.69(+1.83%)
Dec 13, 2006	38.36	38.37	37.70	38.01	4,330,173	-0.07(-0.19%)
Dec 12, 2006	38.42	38.69	37.90	38.08	5,362,378	-0.59(-1.52%)
Dec 11, 2006	38.45	38.93	38.20	38.67	2,903,193	+0.26(+0.69%)
Dec 08, 2006	38.44	38.85	38.27	38.41	2,590,534	+0.01(+0.02%)
Dec 07, 2006	38.93	39.12	38.34	38.40	3,021,653	-0.54(-1.38%)
Dec 06, 2006	38.98	39.13	38.61	38.93	2,839,710	+0.02(+0.05%)
Dec 05, 2006	38.40	38.97	38.02	38.91	4,178,635	+0.72(+1.89%)
Dec 04, 2006	37.28	38.47	37.28	38.19	4,059,107	+0.85(+2.28%)
Dec 01, 2006	37.40	37.67	37.00	37.34	4,494,945	-0.07(-0.19%)
Nov 30, 2006	37.77	37.85	37.20	37.41	6,024,766	-0.72(-1.88%)
Nov 29, 2006	37.84	38.20	37.79	38.13	3,312,561	+0.29(+0.76%)
Nov 28, 2006	38.17	38.25	37.59	37.84	3,741,925	-0.35(-0.92%)
Nov 27, 2006	38.53	38.91	38.03	38.19	3,594,137	-0.09(-0.22%)
Nov 24, 2006	38.24	38.61	38.13	38.28	1,345,421	-0.18(-0.46%)
Nov 22, 2006	38.62	38.63	38.08	38.46	2,119,843	+0.03(+0.07%)
Nov 21, 2006	38.35	38.63	38.23	38.43	2,552,200	-0.05(-0.13%)
Nov 20, 2006	38.31	39.18	38.28	38.48	6,355,989	+0.28(+0.73%)
Nov 17, 2006	37.96	38.36	37.83	38.20	5,507,503	-0.01(-0.04%)
Nov 16, 2006	38.19	38.23	37.58	38.21	3,535,516	+0.29(+0.77%)
Nov 15, 2006	37.45	38.17	37.45	37.92	4,000,493	+0.41(+1.11%)
Nov 14, 2006	37.65	37.99	37.41	37.50	7,117,605	+0.21(+0.58%)
Nov 13, 2006	37.92	38.21	37.23	37.29	3,663,667	-0.55(-1.46%)
Nov 10, 2006	37.17	37.91	37.00	37.84	3,660,411	+0.83(+2.24%)
Nov 09, 2006	37.47	37.60	36.95	37.01	4,142,597	-0.52(-1.39%)
Nov 08, 2006	37.52	37.74	37.16	37.53	4,430,841	-0.08(-0.21%)
Nov 07, 2006	37.56	38.09	37.38	37.61	3,610,250	+0.12(+0.32%)
Nov 06, 2006	37.18	37.81	37.12	37.49	3,133,022	+0.42(+1.14%)
Nov 03, 2006	38.09	38.09	36.77	37.07	6,288,887	-0.84(-2.23%)
Nov 02, 2006	37.20	38.21	36.84	37.91	8,901,915	+0.06(+0.17%)
Nov 01, 2006	38.31	38.58	37.55	37.85	6,136,230	-0.34(-0.88%)
Oct 31, 2006	37.95	38.48	37.85	38.18	5,741,315	+0.20(+0.53%)
Oct 30, 2006	37.70	38.20	37.64	37.98	3,610,551	+0.06(+0.17%)
Oct 27, 2006	38.28	38.29	37.83	37.92	3,873,741	-0.34(-0.90%)
Oct 26, 2006	37.73	38.52	37.55	38.26	4,967,187	+0.66(+1.75%)
Oct 25, 2006	37.57	38.03	37.21	37.60	7,186,685	+0.06(+0.15%)
Oct 24, 2006	37.64	37.79	37.34	37.55	4,364,849	-0.14(-0.38%)
Oct 23, 2006	36.79	37.80	36.79	37.69	7,328,613	+0.72(+1.93%)
Oct 20, 2006	37.08	37.09	36.53	36.97	4,895,511	+0.02(+0.06%)
Oct 19, 2006	37.20	37.48	36.79	36.95	6,558,548	-0.34(-0.92%)
Oct 18, 2006	37.73	37.98	37.20	37.30	5,662,103	-0.24(-0.63%)
Oct 17, 2006	37.58	37.93	37.42	37.53	5,342,478	-0.36(-0.96%)
Oct 16, 2006	37.92	38.38	37.77	37.90	6,052,851	-0.16(-0.41%)
Oct 13, 2006	38.34	38.43	37.88	38.05	6,870,921	-0.50(-1.30%)
Oct 12, 2006	37.05	38.88	36.76	38.56	25,648,068	+2.74(+7.65%)
Oct 11, 2006	35.60	35.88	35.26	35.82	5,540,198	+0.22(+0.62%)
Oct 10, 2006	35.76	36.03	35.41	35.59	4,315,273	-0.04(-0.10%)
Oct 09, 2006	35.51	35.78	35.16	35.63	3,201,051	+0.24(+0.67%)
Oct 06, 2006	36.02	36.02	35.21	35.39	5,898,086	-0.63(-1.75%)
Oct 05, 2006	35.48	36.31	35.06	36.02	11,133,562	+0.03(+0.08%)
Oct 04, 2006	35.04	36.07	34.70	35.99	7,942,708	+0.76(+2.15%)
Oct 03, 2006	34.51	35.56	34.26	35.24	10,771,507	+0.36(+1.05%)

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.