Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	34.25	34.48	33.88	34.20	1,240,427	-0.15(-0.44%)
Dec 28, 2006	34.35	34.43	34.17	34.35	1,387,722	-0.06(-0.17%)
Dec 27, 2006	34.39	34.55	34.29	34.41	1,164,273	+0.12(+0.35%)
Dec 26, 2006	34.31	34.46	34.13	34.29	642,415	+0.04(+0.12%)
Dec 22, 2006	34.68	34.72	34.09	34.25	975,678	-0.59(-1.71%)
Dec 21, 2006	35.10	35.26	34.58	34.84	1,225,865	-0.17(-0.48%)
Dec 20, 2006	34.59	35.33	34.47	35.01	1,520,693	+0.18(+0.53%)
Dec 19, 2006	34.66	34.94	34.44	34.83	2,572,048	+0.08(+0.24%)
Dec 18, 2006	35.20	35.37	34.65	34.74	1,785,919	-0.52(-1.46%)
Dec 15, 2006	35.43	35.57	35.04	35.26	2,698,096	-0.25(-0.70%)
Dec 14, 2006	35.48	35.88	35.33	35.50	1,084,538	+0.06(+0.18%)
Dec 13, 2006	35.81	35.92	35.40	35.44	1,083,583	-0.12(-0.33%)
Dec 12, 2006	35.30	35.87	35.27	35.56	1,409,685	+0.09(+0.26%)
Dec 11, 2006	35.88	35.97	35.22	35.47	2,183,161	-0.75(-2.06%)
Dec 08, 2006	36.66	36.66	36.07	36.21	1,204,379	-0.23(-0.62%)
Dec 07, 2006	36.44	36.83	36.38	36.44	1,295,812	+0.03(+0.07%)
Dec 06, 2006	36.39	36.70	35.99	36.41	2,226,132	+0.06(+0.17%)
Dec 05, 2006	36.51	36.54	36.21	36.35	2,461,756	-0.24(-0.66%)
Dec 04, 2006	36.32	36.64	36.16	36.59	1,122,018	+0.44(+1.23%)
Dec 01, 2006	36.25	36.87	35.71	36.15	2,424,276	-0.33(-0.90%)
Nov 30, 2006	35.81	36.73	35.52	36.48	3,234,517	+0.74(+2.06%)
Nov 29, 2006	35.08	35.96	34.98	35.74	2,264,329	+1.23(+3.57%)
Nov 28, 2006	34.56	34.81	34.30	34.51	1,892,630	-0.36(-1.04%)
Nov 27, 2006	34.38	35.31	34.38	34.87	1,880,694	-0.53(-1.49%)
Nov 24, 2006	35.23	35.61	35.16	35.40	709,020	+0.07(+0.20%)
Nov 22, 2006	35.50	35.50	35.17	35.33	2,280,323	-0.05(-0.13%)
Nov 21, 2006	35.29	35.51	35.02	35.38	1,441,197	+0.19(+0.54%)
Nov 20, 2006	35.40	35.43	35.05	35.19	2,338,095	+0.05(+0.13%)
Nov 17, 2006	35.15	35.48	35.07	35.14	2,185,787	-0.13(-0.37%)
Nov 16, 2006	35.19	35.37	35.07	35.27	3,276,294	+0.10(+0.30%)
Nov 15, 2006	34.91	35.32	34.83	35.17	2,253,347	+0.39(+1.11%)
Nov 14, 2006	34.73	34.90	34.27	34.78	1,419,234	+0.24(+0.69%)
Nov 13, 2006	34.76	34.98	34.40	34.54	1,967,352	-0.37(-1.06%)
Nov 10, 2006	35.08	35.14	34.52	34.91	2,723,879	-0.02(-0.06%)
Nov 09, 2006	34.81	35.21	34.43	34.93	2,475,602	+0.35(+1.01%)
Nov 08, 2006	33.72	34.77	33.72	34.58	3,042,819	+0.57(+1.69%)
Nov 07, 2006	33.11	34.68	32.42	34.01	4,433,644	+1.36(+4.17%)
Nov 06, 2006	33.20	33.21	32.42	32.65	2,837,991	-0.38(-1.15%)
Nov 03, 2006	33.37	33.39	32.88	33.03	1,794,991	+0.04(+0.11%)
Nov 02, 2006	32.74	33.10	32.59	32.99	1,501,595	+0.03(+0.10%)
Nov 01, 2006	33.11	33.51	32.91	32.96	1,612,125	+0.10(+0.32%)
Oct 31, 2006	33.25	33.31	32.55	32.85	3,224,729	-0.41(-1.22%)
Oct 30, 2006	32.88	33.41	32.86	33.26	2,117,034	+0.31(+0.93%)
Oct 27, 2006	33.07	33.28	32.78	32.95	2,875,948	-0.36(-1.09%)
Oct 26, 2006	33.59	33.93	33.01	33.32	4,457,756	-0.30(-0.90%)
Oct 25, 2006	32.26	33.63	32.15	33.62	8,214,847	-0.90(-2.61%)
Oct 24, 2006	33.75	34.52	33.70	34.52	1,332,098	+0.49(+1.43%)
Oct 23, 2006	33.81	34.13	33.43	34.03	1,540,507	+0.05(+0.16%)
Oct 20, 2006	33.65	34.16	33.65	33.98	2,384,647	-0.03(-0.10%)
Oct 19, 2006	33.80	34.22	33.64	34.01	1,998,864	-0.04(-0.12%)
Oct 18, 2006	34.10	34.47	33.94	34.06	3,506,188	+0.17(+0.51%)
Oct 17, 2006	33.99	34.00	33.47	33.88	2,251,199	-0.35(-1.03%)
Oct 16, 2006	33.35	34.41	33.34	34.24	3,169,105	+0.88(+2.65%)
Oct 13, 2006	33.62	33.62	33.07	33.35	1,214,883	-0.16(-0.47%)
Oct 12, 2006	33.30	33.52	33.16	33.51	1,229,445	+0.47(+1.43%)
Oct 11, 2006	33.37	33.51	32.74	33.04	1,504,221	-0.34(-1.00%)
Oct 10, 2006	33.22	33.44	32.89	33.37	2,037,776	+0.15(+0.44%)
Oct 09, 2006	32.96	33.50	32.96	33.23	2,077,166	+0.22(+0.66%)
Oct 06, 2006	32.86	33.04	32.38	33.01	1,988,837	+0.11(+0.34%)
Oct 05, 2006	32.63	33.00	32.36	32.90	2,291,782	+0.57(+1.75%)
Oct 04, 2006	31.35	32.44	31.28	32.33	3,629,849	+1.16(+3.74%)
Oct 03, 2006	31.73	31.73	31.01	31.17	1,888,333	-0.65(-2.04%)

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.