Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	32.30	32.96	32.23	32.31	5,095,112	-0.06(-0.19%)
Dec 28, 2006	32.29	32.54	32.14	32.37	5,328,241	-0.01(-0.03%)
Dec 27, 2006	32.03	32.57	31.94	32.38	6,053,136	+0.60(+1.89%)
Dec 26, 2006	31.78	32.10	31.39	31.78	4,396,428	-0.02(-0.06%)
Dec 22, 2006	32.07	32.26	31.53	31.80	7,554,240	-0.27(-0.84%)
Dec 21, 2006	33.51	33.53	31.75	32.07	13,868,025	-1.19(-3.58%)
Dec 20, 2006	32.94	33.68	32.85	33.26	8,668,776	+0.44(+1.34%)
Dec 19, 2006	33.26	33.41	32.64	32.82	10,723,193	-0.90(-2.67%)
Dec 18, 2006	33.66	34.10	33.39	33.72	7,442,818	+0.13(+0.39%)
Dec 15, 2006	33.71	34.27	33.34	33.59	11,868,761	+0.04(+0.12%)
Dec 14, 2006	33.75	34.25	33.36	33.55	13,404,664	+0.05(+0.15%)
Dec 13, 2006	34.50	34.50	33.32	33.50	9,080,647	-0.44(-1.30%)
Dec 12, 2006	34.32	34.66	33.72	33.94	12,492,782	-0.26(-0.76%)
Dec 11, 2006	33.80	34.70	33.66	34.20	10,925,059	+0.08(+0.23%)
Dec 08, 2006	33.42	34.18	33.08	34.12	13,611,393	+0.50(+1.49%)
Dec 07, 2006	34.65	35.18	33.40	33.62	13,964,278	-0.87(-2.52%)
Dec 06, 2006	33.57	34.67	33.22	34.49	13,593,323	+0.68(+2.01%)
Dec 05, 2006	34.15	34.38	33.70	33.81	14,442,404	+0.41(+1.23%)
Dec 04, 2006	32.53	33.63	32.30	33.40	14,195,073	+1.06(+3.28%)
Dec 01, 2006	32.66	32.85	31.79	32.34	17,066,172	-0.49(-1.49%)
Nov 30, 2006	32.99	33.61	32.60	32.83	18,861,000	-0.05(-0.15%)
Nov 29, 2006	33.84	34.00	32.78	32.88	16,787,200	-0.65(-1.94%)
Nov 28, 2006	33.98	34.28	32.84	33.53	23,750,544	-0.89(-2.59%)
Nov 27, 2006	35.60	36.56	34.35	34.42	14,826,089	-1.42(-3.96%)
Nov 24, 2006	36.00	36.10	35.59	35.84	4,349,227	-0.58(-1.59%)
Nov 22, 2006	36.12	36.62	35.83	36.42	9,641,889	+0.39(+1.08%)
Nov 21, 2006	37.09	37.17	35.43	36.03	23,215,556	-0.97(-2.62%)
Nov 20, 2006	35.00	37.50	34.88	37.00	25,505,656	+2.01(+5.74%)
Nov 17, 2006	34.65	35.11	34.39	34.99	13,399,114	-0.06(-0.17%)
Nov 16, 2006	34.48	35.16	34.08	35.05	14,449,714	+0.59(+1.71%)
Nov 15, 2006	34.20	35.21	33.95	34.46	25,141,696	+0.41(+1.20%)
Nov 14, 2006	32.48	34.08	32.10	34.05	19,543,254	+1.77(+5.48%)
Nov 13, 2006	31.54	32.39	31.22	32.28	12,002,602	+0.64(+2.02%)
Nov 10, 2006	31.71	31.75	30.71	31.64	16,771,737	-0.28(-0.88%)
Nov 09, 2006	32.95	33.20	31.84	31.92	23,825,616	+0.03(+0.09%)
Nov 08, 2006	31.57	32.35	31.35	31.89	20,204,312	-0.09(-0.28%)
Nov 07, 2006	30.44	32.17	30.42	31.98	23,727,860	+1.73(+5.72%)
Nov 06, 2006	30.25	30.41	29.93	30.25	9,790,131	+0.04(+0.13%)
Nov 03, 2006	30.02	30.58	29.70	30.21	10,548,197	+0.30(+1.00%)
Nov 02, 2006	29.25	30.00	29.23	29.91	12,527,603	+0.48(+1.63%)
Nov 01, 2006	30.25	30.53	29.26	29.43	12,934,802	-0.84(-2.78%)
Oct 31, 2006	30.07	30.73	29.69	30.27	15,695,920	+0.33(+1.10%)
Oct 30, 2006	29.07	30.29	28.91	29.94	14,555,178	+0.75(+2.57%)
Oct 27, 2006	29.06	29.58	28.78	29.19	18,430,498	-0.18(-0.61%)
Oct 26, 2006	28.64	29.50	27.81	29.37	22,231,822	+0.91(+3.20%)
Oct 25, 2006	27.02	28.63	27.00	28.46	17,404,808	+1.46(+5.41%)
Oct 24, 2006	27.60	27.75	26.91	27.00	13,446,054	-0.58(-2.10%)
Oct 23, 2006	27.40	27.73	26.80	27.58	12,437,192	+0.07(+0.25%)
Oct 20, 2006	29.06	29.10	26.91	27.51	28,255,072	-1.46(-5.04%)
Oct 19, 2006	28.32	29.00	27.82	28.97	24,201,602	+0.48(+1.68%)
Oct 18, 2006	29.26	29.38	28.32	28.49	14,099,657	-0.80(-2.73%)
Oct 17, 2006	30.07	30.15	29.18	29.29	15,958,982	-1.53(-4.96%)
Oct 16, 2006	30.35	31.23	30.30	30.82	17,472,390	+1.10(+3.70%)
Oct 13, 2006	28.57	29.86	28.54	29.72	13,286,540	+1.00(+3.48%)
Oct 12, 2006	28.85	28.90	28.13	28.72	11,304,137	+0.08(+0.28%)
Oct 11, 2006	28.38	29.01	28.23	28.64	14,837,946	-0.16(-0.56%)
Oct 10, 2006	29.67	29.83	28.45	28.80	20,110,934	-0.79(-2.67%)
Oct 09, 2006	29.35	30.09	29.20	29.59	15,559,359	+0.22(+0.75%)
Oct 06, 2006	28.95	29.69	28.90	29.37	11,434,372	-0.15(-0.51%)
Oct 05, 2006	29.63	30.01	29.16	29.52	14,601,025	+0.03(+0.10%)
Oct 04, 2006	29.45	29.55	28.86	29.49	24,062,614	-0.42(-1.40%)
Oct 03, 2006	29.75	29.93	28.88	29.91	33,610,896	-0.94(-3.05%)

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.