Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	38.48	38.59	38.22	38.33	1,464,245	-0.25(-0.65%)
Dec 28, 2006	38.73	38.81	38.55	38.58	703,720	-0.17(-0.43%)
Dec 27, 2006	38.90	38.98	38.61	38.74	569,879	+0.06(+0.14%)
Dec 26, 2006	38.22	38.70	38.19	38.69	609,047	+0.40(+1.04%)
Dec 22, 2006	38.68	38.68	38.24	38.29	979,085	-0.28(-0.72%)
Dec 21, 2006	38.17	38.58	38.13	38.57	1,154,041	+0.53(+1.38%)
Dec 20, 2006	38.42	38.42	38.04	38.04	1,091,827	-0.30(-0.77%)
Dec 19, 2006	38.11	38.39	37.99	38.34	1,126,667	+0.17(+0.44%)
Dec 18, 2006	38.50	38.50	37.89	38.17	1,345,444	-0.25(-0.65%)
Dec 15, 2006	38.32	38.56	38.18	38.42	2,011,511	+0.21(+0.56%)
Dec 14, 2006	38.30	38.55	38.15	38.21	1,395,864	-0.08(-0.22%)
Dec 13, 2006	38.17	38.36	37.96	38.29	1,403,438	+0.31(+0.83%)
Dec 12, 2006	38.11	38.13	37.73	37.98	1,411,120	-0.12(-0.32%)
Dec 11, 2006	37.60	38.15	37.59	38.10	857,145	+0.58(+1.55%)
Dec 08, 2006	37.65	37.86	37.46	37.51	1,420,425	-0.04(-0.10%)
Dec 07, 2006	37.64	37.71	37.39	37.55	1,463,055	+0.03(+0.07%)
Dec 06, 2006	37.39	37.61	37.23	37.52	1,082,738	+0.18(+0.47%)
Dec 05, 2006	37.25	37.39	37.11	37.35	1,870,205	+0.02(+0.05%)
Dec 04, 2006	37.36	37.36	36.97	37.33	1,448,556	+0.08(+0.22%)
Dec 01, 2006	36.89	37.31	36.55	37.25	1,912,510	+0.35(+0.95%)
Nov 30, 2006	37.21	37.29	36.78	36.90	1,605,660	-0.35(-0.94%)
Nov 29, 2006	36.99	37.25	36.92	37.25	1,264,079	+0.36(+0.98%)
Nov 28, 2006	36.84	37.10	36.81	36.89	3,154,625	-0.07(-0.20%)
Nov 27, 2006	37.13	37.16	36.85	36.96	2,132,152	-0.06(-0.17%)
Nov 24, 2006	37.00	37.18	36.99	37.02	399,575	-0.06(-0.15%)
Nov 22, 2006	36.77	37.15	36.69	37.08	1,808,964	+0.39(+1.06%)
Nov 21, 2006	36.41	36.87	36.33	36.69	3,202,665	+0.25(+0.68%)
Nov 20, 2006	35.89	36.67	35.89	36.44	2,662,864	+0.02(+0.05%)
Nov 17, 2006	36.36	36.62	36.33	36.42	1,851,486	-0.11(-0.30%)
Nov 16, 2006	36.68	36.81	36.36	36.53	1,775,315	-0.15(-0.40%)
Nov 15, 2006	36.73	36.90	36.58	36.68	1,326,725	-0.04(-0.10%)
Nov 14, 2006	36.51	36.81	36.21	36.72	1,118,985	+0.18(+0.51%)
Nov 13, 2006	36.85	36.88	36.49	36.53	1,227,399	-0.43(-1.18%)
Nov 10, 2006	36.90	36.99	36.67	36.97	1,143,979	+0.10(+0.28%)
Nov 09, 2006	36.87	37.00	36.78	36.87	1,745,669	+0.15(+0.40%)
Nov 08, 2006	36.12	36.75	36.10	36.72	1,347,716	+0.49(+1.35%)
Nov 07, 2006	36.07	36.40	36.05	36.23	956,688	+0.16(+0.44%)
Nov 06, 2006	35.90	36.26	35.78	36.07	1,956,980	+0.19(+0.54%)
Nov 03, 2006	35.83	36.05	35.70	35.88	1,510,446	+0.06(+0.15%)
Nov 02, 2006	35.85	35.96	35.58	35.82	1,654,457	-0.17(-0.46%)
Nov 01, 2006	36.00	36.14	35.53	35.99	1,254,449	+0.02(+0.05%)
Oct 31, 2006	36.21	36.55	35.54	35.97	1,834,607	-0.15(-0.41%)
Oct 30, 2006	35.81	36.21	35.72	36.12	946,301	+0.40(+1.11%)
Oct 27, 2006	36.41	36.41	35.71	35.72	1,089,447	-0.71(-1.95%)
Oct 26, 2006	36.30	36.52	36.14	36.43	953,117	+0.15(+0.41%)
Oct 25, 2006	35.78	36.39	35.68	36.29	1,812,102	+0.43(+1.19%)
Oct 24, 2006	35.58	35.92	35.51	35.86	1,329,755	+0.22(+0.62%)
Oct 23, 2006	35.07	35.66	34.92	35.64	880,083	+0.39(+1.10%)
Oct 20, 2006	35.80	35.81	35.18	35.25	1,228,698	-0.40(-1.12%)
Oct 19, 2006	35.29	35.66	35.29	35.65	1,234,108	+0.35(+1.00%)
Oct 18, 2006	35.31	35.49	35.09	35.30	858,119	+0.14(+0.39%)
Oct 17, 2006	35.17	35.20	34.95	35.16	636,421	-0.13(-0.37%)
Oct 16, 2006	35.26	35.41	35.24	35.29	1,127,965	-0.06(-0.18%)
Oct 13, 2006	35.11	35.45	35.07	35.35	1,468,681	+0.23(+0.66%)
Oct 12, 2006	35.10	35.22	35.00	35.12	1,478,527	+0.02(+0.05%)
Oct 11, 2006	35.08	35.17	35.00	35.10	1,791,112	+0.03(+0.08%)
Oct 10, 2006	34.97	35.17	34.86	35.07	1,707,150	+0.14(+0.40%)
Oct 09, 2006	34.99	35.12	34.87	34.94	970,212	-0.01(-0.03%)
Oct 06, 2006	35.17	35.21	34.89	34.95	1,753,459	-0.22(-0.63%)
Oct 05, 2006	34.84	35.30	34.83	35.17	1,822,056	+0.32(+0.93%)
Oct 04, 2006	34.65	34.88	34.61	34.84	3,198,229	+0.19(+0.56%)
Oct 03, 2006	34.90	34.97	34.57	34.65	2,068,856	-0.39(-1.11%)

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.