Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	32.41	32.72	32.40	32.64	6,881,057	+0.06(+0.17%)
Dec 28, 2006	32.44	32.63	32.40	32.59	5,417,318	+0.01(+0.02%)
Dec 27, 2006	32.57	32.77	32.20	32.58	9,763,846	+0.14(+0.42%)
Dec 26, 2006	32.20	33.08	32.11	32.44	19,535,672	+0.27(+0.84%)
Dec 22, 2006	32.51	32.52	32.04	32.17	13,574,738	-0.28(-0.85%)
Dec 21, 2006	32.66	32.83	32.39	32.45	11,676,395	-0.38(-1.16%)
Dec 20, 2006	32.89	33.12	32.76	32.83	9,289,819	-0.14(-0.42%)
Dec 19, 2006	33.13	33.21	32.79	32.97	14,042,541	-0.38(-1.15%)
Dec 18, 2006	33.57	33.90	33.16	33.35	16,729,973	-0.81(-2.37%)
Dec 15, 2006	33.83	34.19	33.68	34.16	10,336,509	+0.34(+1.02%)
Dec 14, 2006	33.58	33.95	33.58	33.81	4,844,336	+0.18(+0.52%)
Dec 13, 2006	33.95	33.96	33.51	33.64	6,798,222	-0.13(-0.39%)
Dec 12, 2006	33.88	33.91	33.55	33.77	5,945,292	-0.05(-0.15%)
Dec 11, 2006	33.77	33.93	33.68	33.82	5,282,611	-0.01(-0.04%)
Dec 08, 2006	33.71	33.91	33.58	33.83	6,923,991	+0.01(+0.02%)
Dec 07, 2006	33.90	34.21	33.73	33.83	9,206,824	-0.55(-1.59%)
Dec 06, 2006	34.10	34.41	33.90	34.37	7,598,004	+0.10(+0.29%)
Dec 05, 2006	33.98	34.33	33.64	34.27	8,690,661	+0.42(+1.24%)
Dec 04, 2006	33.58	33.87	33.39	33.85	7,296,031	+0.39(+1.18%)
Dec 01, 2006	33.47	33.66	33.36	33.46	6,780,027	-0.12(-0.35%)
Nov 30, 2006	33.80	33.97	33.49	33.58	7,791,764	-0.28(-0.83%)
Nov 29, 2006	33.80	34.05	33.68	33.86	5,683,699	+0.20(+0.60%)
Nov 28, 2006	33.45	34.00	33.45	33.66	7,494,899	+0.09(+0.26%)
Nov 27, 2006	33.71	33.87	33.45	33.57	7,937,643	-0.20(-0.59%)
Nov 24, 2006	33.77	34.02	33.70	33.77	2,662,214	-0.08(-0.24%)
Nov 22, 2006	33.74	33.99	33.71	33.85	5,510,368	-0.01(-0.04%)
Nov 21, 2006	33.93	34.07	33.61	33.86	9,419,099	-0.21(-0.61%)
Nov 20, 2006	33.99	34.20	33.79	34.07	6,709,641	-0.11(-0.31%)
Nov 17, 2006	34.18	34.46	34.02	34.18	9,736,713	-0.01(-0.02%)
Nov 16, 2006	33.65	34.33	33.65	34.18	9,341,371	+0.12(+0.35%)
Nov 15, 2006	33.83	34.20	33.71	34.07	10,410,885	+0.33(+0.97%)
Nov 14, 2006	33.98	33.98	33.43	33.74	11,805,196	-0.13(-0.39%)
Nov 13, 2006	33.75	34.11	33.59	33.87	9,012,904	-0.05(-0.15%)
Nov 10, 2006	34.38	34.52	33.80	33.92	9,409,044	-0.46(-1.33%)
Nov 09, 2006	35.28	35.31	34.20	34.38	17,962,604	-1.01(-2.85%)
Nov 08, 2006	35.37	35.53	34.91	35.39	9,110,742	-0.31(-0.88%)
Nov 07, 2006	35.56	36.01	35.41	35.70	8,018,084	+0.19(+0.55%)
Nov 06, 2006	35.14	35.53	35.02	35.51	5,747,382	+0.37(+1.05%)
Nov 03, 2006	35.21	35.36	35.06	35.14	5,044,640	-0.18(-0.51%)
Nov 02, 2006	35.09	35.49	35.06	35.32	8,444,869	+0.24(+0.68%)
Nov 01, 2006	35.24	35.30	34.86	35.08	8,535,844	-0.01(-0.04%)
Oct 31, 2006	35.46	35.50	35.05	35.09	6,143,043	-0.19(-0.55%)
Oct 30, 2006	35.66	35.79	35.27	35.29	6,034,192	-0.44(-1.24%)
Oct 27, 2006	35.65	35.93	35.46	35.73	6,725,761	-0.16(-0.45%)
Oct 26, 2006	36.02	36.18	35.59	35.89	6,282,697	-0.13(-0.35%)
Oct 25, 2006	36.18	36.28	35.88	36.02	5,281,813	-0.18(-0.50%)
Oct 24, 2006	36.06	36.23	35.95	36.20	5,982,320	-0.08(-0.22%)
Oct 23, 2006	35.63	36.37	35.56	36.28	6,200,820	+0.42(+1.17%)
Oct 20, 2006	36.00	36.04	35.41	35.86	7,622,902	-0.16(-0.43%)
Oct 19, 2006	36.48	36.48	35.60	36.02	9,770,390	-0.48(-1.30%)
Oct 18, 2006	36.18	36.64	36.14	36.50	7,501,123	+0.44(+1.22%)
Oct 17, 2006	36.00	36.34	35.73	36.06	5,166,419	-0.07(-0.19%)
Oct 16, 2006	35.95	36.23	35.87	36.13	3,979,435	+0.18(+0.51%)
Oct 13, 2006	35.86	36.00	35.73	35.95	4,431,597	-0.11(-0.31%)
Oct 12, 2006	35.75	36.18	35.71	36.06	6,893,985	+0.31(+0.86%)
Oct 11, 2006	35.76	35.86	35.54	35.75	6,055,898	-0.12(-0.33%)
Oct 10, 2006	35.96	36.06	35.60	35.87	4,503,419	-0.16(-0.45%)
Oct 09, 2006	36.06	36.17	35.89	36.03	2,422,806	-0.03(-0.09%)
Oct 06, 2006	36.00	36.14	35.76	36.06	5,329,535	-0.13(-0.35%)
Oct 05, 2006	36.09	36.28	35.83	36.19	5,860,382	+0.10(+0.28%)
Oct 04, 2006	35.40	36.30	35.40	36.09	10,773,987	+0.57(+1.61%)
Oct 03, 2006	35.59	35.86	35.44	35.52	4,614,504	-0.06(-0.18%)

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.