Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	29.47	29.55	29.24	29.39	14,081,826	-0.26(-0.87%)
Dec 28, 2006	29.76	29.86	29.33	29.65	17,523,776	-0.23(-0.77%)
Dec 27, 2006	29.73	29.93	29.60	29.88	8,647,609	+0.16(+0.52%)
Dec 26, 2006	29.53	30.13	29.50	29.72	9,707,193	+0.09(+0.29%)
Dec 22, 2006	30.10	30.24	29.62	29.64	13,368,300	-0.52(-1.71%)
Dec 21, 2006	30.64	30.79	30.04	30.15	17,697,502	-0.38(-1.24%)
Dec 20, 2006	31.23	31.42	30.48	30.53	22,630,214	-0.75(-2.39%)
Dec 19, 2006	30.53	31.44	30.18	31.28	16,541,481	+0.64(+2.10%)
Dec 18, 2006	31.70	31.77	30.57	30.64	21,318,398	-1.03(-3.25%)
Dec 15, 2006	31.57	31.84	31.48	31.66	20,377,532	+0.10(+0.31%)
Dec 14, 2006	31.37	31.84	31.18	31.57	17,791,500	+0.24(+0.75%)
Dec 13, 2006	31.38	31.74	31.29	31.33	19,811,272	-0.10(-0.31%)
Dec 12, 2006	31.90	32.08	31.25	31.43	16,347,911	-0.59(-1.85%)
Dec 11, 2006	31.41	32.12	31.37	32.02	18,643,938	+0.48(+1.51%)
Dec 08, 2006	32.23	32.23	31.47	31.54	19,785,162	-0.38(-1.21%)
Dec 07, 2006	32.33	32.40	31.91	31.93	15,730,648	-0.40(-1.24%)
Dec 06, 2006	32.03	32.80	31.92	32.33	24,572,000	+0.28(+0.86%)
Dec 05, 2006	32.15	32.37	31.74	32.06	19,181,824	+0.06(+0.20%)
Dec 04, 2006	32.03	32.04	31.56	31.99	15,629,337	-0.09(-0.29%)
Dec 01, 2006	31.43	32.15	31.25	32.08	19,340,404	+0.45(+1.42%)
Nov 30, 2006	31.70	31.91	31.34	31.64	24,604,900	+0.11(+0.35%)
Nov 29, 2006	30.67	31.73	30.50	31.53	33,781,516	+1.02(+3.33%)
Nov 28, 2006	30.16	30.54	29.94	30.51	22,350,652	+0.71(+2.37%)
Nov 27, 2006	30.16	30.28	29.75	29.80	18,651,944	-0.25(-0.82%)
Nov 24, 2006	30.25	30.35	29.99	30.05	5,943,729	-0.02(-0.08%)
Nov 22, 2006	30.48	30.65	29.91	30.07	23,171,756	-0.41(-1.34%)
Nov 21, 2006	30.10	30.53	29.96	30.48	18,840,292	+0.76(+2.55%)
Nov 20, 2006	30.13	30.45	29.70	29.72	23,780,316	-0.64(-2.12%)
Nov 17, 2006	29.87	30.61	29.64	30.37	21,526,242	+0.21(+0.70%)
Nov 16, 2006	31.31	31.45	30.11	30.15	23,861,086	-1.01(-3.24%)
Nov 15, 2006	30.64	31.41	30.50	31.16	22,088,672	+0.71(+2.32%)
Nov 14, 2006	30.72	30.86	30.24	30.46	18,567,692	+0.00(+0.00%)
Nov 13, 2006	30.12	30.68	30.04	30.46	15,433,157	+0.15(+0.49%)
Nov 10, 2006	30.42	30.70	30.03	30.31	11,871,271	-0.18(-0.58%)
Nov 09, 2006	30.35	30.99	30.29	30.49	25,862,056	+0.55(+1.84%)
Nov 08, 2006	29.32	30.16	29.25	29.94	21,657,318	+0.45(+1.54%)
Nov 07, 2006	30.02	30.02	29.34	29.48	17,493,314	-0.56(-1.87%)
Nov 06, 2006	29.82	30.15	29.55	30.04	16,025,528	+0.23(+0.77%)
Nov 03, 2006	29.30	29.96	29.24	29.82	19,957,842	+0.80(+2.75%)
Nov 02, 2006	29.38	29.59	28.86	29.02	24,174,940	-0.37(-1.25%)
Nov 01, 2006	29.84	30.16	29.29	29.38	30,374,034	-0.68(-2.25%)
Oct 31, 2006	29.95	30.39	29.07	30.06	33,014,724	+0.11(+0.36%)
Oct 30, 2006	30.16	30.43	29.75	29.95	17,248,392	-0.54(-1.77%)
Oct 27, 2006	30.56	31.07	30.39	30.49	17,904,996	+0.13(+0.42%)
Oct 26, 2006	31.02	31.44	30.30	30.37	24,750,252	-0.65(-2.11%)
Oct 25, 2006	30.14	31.12	30.03	31.02	28,768,906	+0.74(+2.43%)
Oct 24, 2006	29.59	30.29	29.46	30.29	21,804,584	+0.64(+2.15%)
Oct 23, 2006	29.59	29.92	29.33	29.65	20,311,210	-0.28(-0.92%)
Oct 20, 2006	30.45	30.50	29.70	29.92	19,468,522	-0.49(-1.61%)
Oct 19, 2006	30.10	30.57	29.80	30.41	18,476,652	+0.44(+1.46%)
Oct 18, 2006	30.21	30.83	29.83	29.98	27,782,954	-0.25(-0.82%)
Oct 17, 2006	30.86	30.99	29.95	30.22	24,482,352	-0.64(-2.07%)
Oct 16, 2006	30.99	31.18	30.40	30.86	23,762,734	+0.07(+0.24%)
Oct 13, 2006	30.39	31.11	30.22	30.79	30,577,526	+0.82(+2.72%)
Oct 12, 2006	28.92	30.06	28.86	29.97	31,956,534	+1.18(+4.09%)
Oct 11, 2006	28.74	29.32	28.50	28.79	19,588,632	-0.19(-0.65%)
Oct 10, 2006	28.44	29.21	28.38	28.98	22,747,888	+0.36(+1.24%)
Oct 09, 2006	29.41	29.49	28.54	28.63	21,570,456	-0.47(-1.60%)
Oct 06, 2006	28.78	29.13	28.30	29.09	22,018,520	+0.28(+0.96%)
Oct 05, 2006	29.36	29.53	28.56	28.82	26,980,652	+0.03(+0.12%)
Oct 04, 2006	27.89	28.81	27.30	28.78	44,256,372	+1.11(+4.01%)
Oct 03, 2006	28.78	28.84	27.60	27.67	30,528,090	-1.59(-5.44%)

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.