Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	33.58	34.03	33.31	33.43	914,700	-0.09(-0.27%)
Dec 28, 2006	33.40	33.78	32.92	33.52	1,381,700	-0.13(-0.39%)
Dec 27, 2006	33.10	33.67	33.01	33.65	1,761,300	+0.55(+1.66%)
Dec 26, 2006	32.44	33.24	32.35	33.10	786,300	+0.57(+1.75%)
Dec 22, 2006	32.14	32.92	32.13	32.53	1,118,700	+0.39(+1.21%)
Dec 21, 2006	31.99	32.57	31.74	32.14	1,261,500	+0.15(+0.47%)
Dec 20, 2006	31.43	32.07	31.33	31.99	5,283,000	+0.63(+2.01%)
Dec 19, 2006	32.10	32.69	30.92	31.36	14,369,400	-0.07(-0.22%)
Dec 18, 2006	32.39	32.39	31.37	31.43	4,847,700	-1.58(-4.79%)
Dec 15, 2006	33.22	33.81	30.82	33.01	9,946,500	-1.14(-3.34%)
Dec 14, 2006	32.85	34.48	32.71	34.15	1,478,100	+1.31(+3.99%)
Dec 13, 2006	33.14	33.24	32.47	32.84	1,253,000	+0.04(+0.12%)
Dec 12, 2006	34.25	34.31	32.57	32.80	2,996,100	-1.59(-4.62%)
Dec 11, 2006	34.28	34.48	34.01	34.39	422,100	+0.12(+0.35%)
Dec 08, 2006	34.04	34.52	33.72	34.27	842,400	+0.26(+0.76%)
Dec 07, 2006	34.12	34.55	33.72	34.01	848,300	+0.16(+0.47%)
Dec 06, 2006	34.10	34.10	33.66	33.85	1,293,400	-0.28(-0.82%)
Dec 05, 2006	33.45	34.17	33.08	34.13	1,447,100	+0.80(+2.40%)
Dec 04, 2006	32.52	33.40	32.32	33.33	1,186,700	+0.93(+2.87%)
Dec 01, 2006	31.96	32.48	31.89	32.40	1,310,900	+0.41(+1.28%)
Nov 30, 2006	31.70	32.17	31.62	31.99	787,300	+0.24(+0.76%)
Nov 29, 2006	31.05	31.77	31.05	31.75	839,200	+0.71(+2.29%)
Nov 28, 2006	30.28	31.14	30.13	31.04	861,300	+0.57(+1.87%)
Nov 27, 2006	30.78	30.83	30.24	30.47	742,100	-0.34(-1.10%)
Nov 24, 2006	31.00	31.00	30.50	30.81	240,800	+0.06(+0.20%)
Nov 22, 2006	30.62	30.76	30.37	30.75	366,600	+0.13(+0.42%)
Nov 21, 2006	30.00	30.65	29.96	30.62	1,019,000	+0.97(+3.27%)
Nov 20, 2006	29.50	29.86	29.39	29.65	588,500	+0.15(+0.51%)
Nov 17, 2006	29.58	29.59	29.27	29.50	663,700	-0.10(-0.34%)
Nov 16, 2006	29.94	29.94	29.34	29.60	889,200	-0.34(-1.14%)
Nov 15, 2006	29.36	29.95	29.30	29.94	739,800	+0.58(+1.98%)
Nov 14, 2006	28.88	29.46	28.67	29.36	838,200	+0.63(+2.19%)
Nov 13, 2006	28.45	28.79	28.23	28.73	510,300	+0.23(+0.81%)
Nov 10, 2006	27.98	28.52	27.82	28.50	487,900	+0.53(+1.89%)
Nov 09, 2006	27.88	28.20	27.74	27.97	670,500	+0.10(+0.36%)
Nov 08, 2006	27.27	27.96	27.27	27.87	504,000	+0.30(+1.09%)
Nov 07, 2006	27.35	27.73	27.32	27.57	445,000	+0.26(+0.95%)
Nov 06, 2006	27.34	27.47	27.15	27.31	336,400	+0.21(+0.77%)
Nov 03, 2006	27.20	27.65	26.89	27.10	371,100	+0.00(+0.00%)
Nov 02, 2006	27.03	27.31	26.97	27.10	605,200	-0.18(-0.66%)
Nov 01, 2006	27.91	28.04	27.19	27.28	414,500	-0.45(-1.62%)
Oct 31, 2006	27.74	28.01	27.57	27.73	594,100	-0.01(-0.04%)
Oct 30, 2006	27.87	27.97	27.56	27.74	453,300	-0.45(-1.60%)
Oct 27, 2006	28.41	28.64	28.09	28.19	738,100	-0.21(-0.74%)
Oct 26, 2006	28.29	28.48	28.21	28.40	508,400	+0.36(+1.28%)
Oct 25, 2006	27.83	28.16	27.77	28.04	262,500	+0.10(+0.36%)
Oct 24, 2006	27.90	28.04	27.55	27.94	481,700	-0.05(-0.18%)
Oct 23, 2006	27.43	28.26	27.28	27.99	449,400	+0.30(+1.08%)
Oct 20, 2006	28.48	28.48	27.46	27.69	991,400	-0.78(-2.74%)
Oct 19, 2006	27.97	28.63	27.95	28.47	374,300	+0.28(+0.99%)
Oct 18, 2006	28.52	28.80	28.04	28.19	416,600	-0.18(-0.63%)
Oct 17, 2006	28.32	28.49	27.95	28.37	466,100	+0.05(+0.18%)
Oct 16, 2006	27.83	28.37	27.63	28.32	453,400	+0.50(+1.80%)
Oct 13, 2006	28.01	28.02	27.60	27.82	453,800	-0.27(-0.96%)
Oct 12, 2006	27.21	28.09	27.15	28.09	840,600	+1.09(+4.04%)
Oct 11, 2006	27.00	27.16	26.72	27.00	528,500	-0.20(-0.74%)
Oct 10, 2006	26.95	27.39	26.80	27.20	714,500	+0.35(+1.30%)
Oct 09, 2006	26.37	26.88	26.20	26.85	519,200	+0.34(+1.28%)
Oct 06, 2006	26.34	26.82	26.09	26.51	741,000	+0.18(+0.68%)
Oct 05, 2006	25.95	26.38	25.88	26.33	926,800	+0.39(+1.50%)
Oct 04, 2006	25.70	25.94	25.30	25.94	852,500	+0.24(+0.93%)
Oct 03, 2006	25.77	26.07	25.48	25.70	764,700	-0.19(-0.73%)

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.