Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	31.09	31.50	31.00	31.40	1,083,986	+0.08(+0.26%)
Dec 28, 2006	30.80	31.32	30.80	31.32	1,496,845	+0.42(+1.36%)
Dec 27, 2006	30.75	31.05	30.61	30.90	1,118,992	+0.39(+1.28%)
Dec 26, 2006	30.20	30.65	30.20	30.51	851,863	+0.00(+0.00%)
Dec 22, 2006	30.20	30.65	30.20	30.51	851,863	+0.26(+0.86%)
Dec 21, 2006	31.00	31.05	30.02	30.25	2,410,819	-0.70(-2.26%)
Dec 20, 2006	30.76	31.38	30.76	30.95	2,468,368	+0.21(+0.68%)
Dec 19, 2006	30.46	31.35	30.46	30.74	2,768,528	+0.05(+0.16%)
Dec 18, 2006	30.40	30.91	30.35	30.69	5,247,731	+0.78(+2.61%)
Dec 15, 2006	30.20	30.20	29.88	29.91	6,652,164	-0.12(-0.40%)
Dec 14, 2006	29.75	30.29	29.52	30.03	6,268,154	+0.30(+1.01%)
Dec 13, 2006	30.15	30.25	29.35	29.73	5,229,449	-0.60(-1.98%)
Dec 12, 2006	29.90	30.63	29.40	30.33	9,447,635	+1.45(+5.02%)
Dec 11, 2006	28.81	28.96	28.75	28.88	5,829,587	+0.07(+0.24%)
Dec 08, 2006	28.85	28.98	28.63	28.81	2,656,494	-0.15(-0.52%)
Dec 07, 2006	28.65	29.03	28.57	28.96	1,920,106	+0.34(+1.19%)
Dec 06, 2006	28.36	28.66	28.36	28.62	38,983,856	+0.26(+0.92%)
Dec 05, 2006	28.12	28.45	28.01	28.36	2,117,397	+0.24(+0.85%)
Dec 04, 2006	28.10	28.21	28.00	28.12	2,006,039	+0.15(+0.54%)
Dec 01, 2006	28.09	28.29	27.85	27.97	1,753,672	-0.08(-0.29%)
Nov 30, 2006	28.30	28.34	27.84	28.05	1,903,013	-0.11(-0.39%)
Nov 29, 2006	28.00	28.29	27.98	28.16	2,115,412	+0.18(+0.64%)
Nov 28, 2006	27.80	28.27	27.76	27.98	1,492,282	-0.01(-0.04%)
Nov 27, 2006	27.72	28.00	27.55	27.99	3,168,382	+0.29(+1.05%)
Nov 24, 2006	27.38	27.74	27.29	27.70	1,514,126	+0.45(+1.65%)
Nov 22, 2006	27.30	27.41	27.15	27.25	2,762,546	-0.11(-0.40%)
Nov 21, 2006	27.31	27.40	27.17	27.36	3,052,576	+0.05(+0.18%)
Nov 20, 2006	27.17	27.45	27.09	27.31	2,613,864	+0.06(+0.22%)
Nov 17, 2006	27.45	27.47	27.10	27.25	1,130,445	-0.10(-0.37%)
Nov 16, 2006	27.10	27.54	27.10	27.35	1,977,074	+0.34(+1.26%)
Nov 15, 2006	27.00	27.30	26.94	27.01	3,025,732	+0.02(+0.07%)
Nov 14, 2006	27.25	27.38	26.79	26.99	2,330,187	-0.24(-0.88%)
Nov 13, 2006	27.46	27.63	27.05	27.23	1,773,381	-0.23(-0.84%)
Nov 10, 2006	27.70	27.70	27.40	27.46	1,791,505	-0.19(-0.69%)
Nov 09, 2006	27.90	27.92	27.53	27.65	2,329,608	-0.25(-0.90%)
Nov 08, 2006	27.89	27.92	27.70	27.90	2,121,659	+0.03(+0.11%)
Nov 07, 2006	27.92	27.94	27.80	27.87	3,318,865	+0.08(+0.29%)
Nov 06, 2006	27.80	27.88	27.65	27.79	2,367,136	+0.16(+0.58%)
Nov 03, 2006	27.74	27.83	27.54	27.63	3,414,719	+0.00(+0.00%)
Nov 02, 2006	28.10	28.24	27.38	27.63	6,171,771	-0.47(-1.67%)
Nov 01, 2006	27.75	28.50	27.40	28.10	13,319,189	-3.60(-11.36%)
Oct 31, 2006	31.60	31.83	31.26	31.70	3,938,024	+0.03(+0.09%)
Oct 30, 2006	31.28	31.69	31.02	31.67	1,824,645	+0.45(+1.44%)
Oct 27, 2006	31.75	31.95	31.12	31.22	2,435,622	-0.56(-1.76%)
Oct 26, 2006	31.70	32.25	31.61	31.78	3,002,659	+0.18(+0.57%)
Oct 25, 2006	31.75	31.82	31.36	31.60	2,457,525	-0.10(-0.32%)
Oct 24, 2006	31.29	31.75	31.15	31.70	2,569,576	+0.40(+1.28%)
Oct 23, 2006	31.17	31.57	30.78	31.30	2,769,915	+0.19(+0.61%)
Oct 20, 2006	31.15	31.45	31.06	31.11	2,229,275	+0.06(+0.19%)
Oct 19, 2006	31.55	31.92	31.00	31.05	3,111,996	-0.45(-1.43%)
Oct 18, 2006	32.00	32.23	30.83	31.50	5,230,095	-0.56(-1.75%)
Oct 17, 2006	32.30	32.75	31.91	32.06	2,602,386	-0.39(-1.20%)
Oct 16, 2006	32.55	32.72	32.22	32.45	2,637,767	-0.30(-0.92%)
Oct 13, 2006	31.82	32.75	31.78	32.75	7,256,149	+0.94(+2.96%)
Oct 12, 2006	32.90	32.90	31.75	31.81	8,349,459	-1.11(-3.37%)
Oct 11, 2006	34.15	34.25	32.27	32.92	35,700,784	+1.37(+4.34%)
Oct 10, 2006	31.40	31.75	31.20	31.55	2,554,256	+0.19(+0.61%)
Oct 09, 2006	31.48	31.53	31.05	31.36	2,696,638	+0.00(+0.00%)
Oct 06, 2006	31.48	31.53	31.05	31.36	2,696,638	-0.20(-0.63%)
Oct 05, 2006	31.66	31.82	31.41	31.56	2,669,834	-0.10(-0.32%)
Oct 04, 2006	31.31	31.88	31.31	31.66	3,251,081	+0.26(+0.83%)
Oct 03, 2006	30.85	31.49	30.67	31.40	4,160,092	+0.47(+1.52%)

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.