Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	38.55	39.09	37.98	38.19	103,600	-0.31(-0.81%)
Dec 28, 2006	38.54	39.41	38.20	38.50	93,800	-0.01(-0.03%)
Dec 27, 2006	37.91	38.51	37.70	38.51	77,000	+0.85(+2.26%)
Dec 26, 2006	36.50	38.01	36.50	37.66	89,700	+1.16(+3.18%)
Dec 22, 2006	37.00	37.07	36.41	36.50	60,200	-0.51(-1.38%)
Dec 21, 2006	37.11	37.11	36.44	37.01	93,800	+0.01(+0.03%)
Dec 20, 2006	36.94	37.20	36.63	37.00	70,300	+0.17(+0.46%)
Dec 19, 2006	36.36	37.01	36.25	36.83	83,800	+0.23(+0.63%)
Dec 18, 2006	37.38	37.65	36.48	36.60	99,300	-0.68(-1.82%)
Dec 15, 2006	37.26	37.59	37.10	37.28	152,900	+0.28(+0.76%)
Dec 14, 2006	36.54	37.60	36.45	37.00	77,000	+0.38(+1.04%)
Dec 13, 2006	36.71	36.78	36.15	36.62	111,700	+0.16(+0.44%)
Dec 12, 2006	37.00	37.00	36.20	36.46	132,100	-0.54(-1.46%)
Dec 11, 2006	36.59	37.33	36.59	37.00	63,100	+0.31(+0.84%)
Dec 08, 2006	36.62	37.26	36.19	36.69	51,000	-0.10(-0.27%)
Dec 07, 2006	37.08	37.50	36.79	36.79	65,800	-0.40(-1.08%)
Dec 06, 2006	37.72	37.72	37.00	37.19	65,700	-0.21(-0.56%)
Dec 05, 2006	37.00	37.65	36.81	37.40	77,200	+0.46(+1.25%)
Dec 04, 2006	36.40	37.00	36.25	36.94	89,700	+0.36(+0.98%)
Dec 01, 2006	36.19	36.61	35.83	36.58	106,200	-0.25(-0.68%)
Nov 30, 2006	36.60	36.93	36.12	36.83	126,400	+0.00(+0.00%)
Nov 29, 2006	36.90	36.93	36.12	36.83	116,300	+0.16(+0.44%)
Nov 28, 2006	36.75	36.76	35.36	36.67	186,400	-0.08(-0.22%)
Nov 27, 2006	38.57	38.60	36.17	36.75	214,300	-2.12(-5.45%)
Nov 24, 2006	38.92	38.94	38.34	38.87	23,600	-0.30(-0.77%)
Nov 22, 2006	38.89	39.25	38.69	39.17	61,400	+0.26(+0.67%)
Nov 21, 2006	39.20	39.20	38.30	38.91	79,200	-0.23(-0.59%)
Nov 20, 2006	39.50	39.54	38.38	39.14	159,800	-0.81(-2.03%)
Nov 17, 2006	39.74	40.00	39.70	39.95	94,700	+0.21(+0.53%)
Nov 16, 2006	40.23	40.31	39.69	39.74	71,200	-0.24(-0.60%)
Nov 15, 2006	39.71	40.50	39.71	39.98	103,200	+0.44(+1.11%)
Nov 14, 2006	38.87	39.56	38.35	39.54	101,400	+0.60(+1.54%)
Nov 13, 2006	38.59	39.12	38.55	38.94	143,000	+0.23(+0.59%)
Nov 10, 2006	38.09	38.79	38.01	38.71	60,100	+0.46(+1.20%)
Nov 09, 2006	39.00	39.00	37.91	38.25	112,000	-0.65(-1.67%)
Nov 08, 2006	37.05	39.22	37.05	38.90	151,600	+1.60(+4.29%)
Nov 07, 2006	37.27	38.66	37.10	37.30	134,100	-0.04(-0.11%)
Nov 06, 2006	36.98	37.64	36.79	37.34	88,100	+0.61(+1.66%)
Nov 03, 2006	36.43	36.79	36.15	36.73	50,300	+0.55(+1.52%)
Nov 02, 2006	36.05	36.65	36.03	36.18	79,800	-0.12(-0.33%)
Nov 01, 2006	37.45	37.63	36.29	36.30	102,500	-1.00(-2.68%)
Oct 31, 2006	37.98	37.98	37.08	37.30	84,500	-0.68(-1.79%)
Oct 30, 2006	36.95	37.98	36.95	37.98	73,700	+0.78(+2.10%)
Oct 27, 2006	38.00	38.60	37.12	37.20	75,500	-1.04(-2.72%)
Oct 26, 2006	37.00	38.24	36.30	38.24	110,700	+1.27(+3.44%)
Oct 25, 2006	37.18	37.74	36.73	36.97	95,000	-0.28(-0.75%)
Oct 24, 2006	36.53	37.27	36.53	37.25	44,400	+0.46(+1.25%)
Oct 23, 2006	36.29	37.10	36.29	36.79	90,700	+0.25(+0.68%)
Oct 20, 2006	37.21	37.21	36.38	36.54	67,600	-0.17(-0.46%)
Oct 19, 2006	36.83	37.10	36.50	36.71	114,100	-0.32(-0.86%)
Oct 18, 2006	38.80	38.86	37.01	37.03	215,800	-1.12(-2.94%)
Oct 17, 2006	37.62	38.21	37.37	38.15	122,100	+0.15(+0.39%)
Oct 16, 2006	37.26	38.09	37.20	38.00	86,700	+0.65(+1.74%)
Oct 13, 2006	37.03	37.35	36.87	37.35	106,100	+0.31(+0.84%)
Oct 12, 2006	35.88	37.18	35.86	37.04	120,100	+1.17(+3.26%)
Oct 11, 2006	35.74	36.14	35.62	35.87	91,800	+0.12(+0.34%)
Oct 10, 2006	35.30	35.87	34.77	35.75	94,500	+0.37(+1.05%)
Oct 09, 2006	35.25	35.41	35.03	35.38	87,000	-0.08(-0.23%)
Oct 06, 2006	35.61	35.73	35.05	35.46	83,000	-0.14(-0.39%)
Oct 05, 2006	35.30	35.60	34.64	35.60	128,900	+0.18(+0.51%)
Oct 04, 2006	34.55	35.55	34.53	35.42	112,000	+0.82(+2.37%)
Oct 03, 2006	34.16	35.09	34.16	34.60	127,500	+0.44(+1.29%)

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.