Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	34.52	34.82	34.46	34.65	809,561	+0.31(+0.91%)
Dec 28, 2006	34.48	34.60	34.23	34.34	1,289,855	-0.30(-0.86%)
Dec 27, 2006	34.34	34.65	33.97	34.64	1,468,670	+0.51(+1.49%)
Dec 26, 2006	34.37	34.90	33.93	34.13	1,347,876	-0.51(-1.46%)
Dec 22, 2006	35.05	35.08	34.33	34.64	1,095,203	-0.37(-1.05%)
Dec 21, 2006	34.83	35.10	34.62	35.01	2,179,033	+0.03(+0.08%)
Dec 20, 2006	36.11	36.14	34.94	34.98	3,346,943	-0.27(-0.77%)
Dec 19, 2006	34.32	35.53	34.19	35.25	3,459,818	+0.84(+2.44%)
Dec 18, 2006	35.46	35.49	34.14	34.41	3,555,560	-1.03(-2.90%)
Dec 15, 2006	36.04	36.04	35.20	35.44	6,312,646	+1.03(+2.99%)
Dec 14, 2006	35.46	35.57	34.19	34.41	6,805,898	-0.45(-1.30%)
Dec 13, 2006	33.86	35.21	33.65	34.86	10,125,343	+2.76(+8.61%)
Dec 12, 2006	32.38	32.52	31.98	32.10	2,043,554	-0.19(-0.60%)
Dec 11, 2006	32.33	32.42	32.10	32.29	1,105,713	-0.06(-0.19%)
Dec 08, 2006	32.12	32.47	31.91	32.35	2,432,282	+0.51(+1.61%)
Dec 07, 2006	32.19	32.34	31.83	31.84	1,556,205	-0.33(-1.04%)
Dec 06, 2006	32.09	32.52	31.94	32.17	1,226,219	-0.33(-1.00%)
Dec 05, 2006	32.11	32.69	32.05	32.50	1,588,743	+0.39(+1.21%)
Dec 04, 2006	31.78	32.19	31.53	32.11	1,570,603	+0.49(+1.56%)
Dec 01, 2006	31.52	32.05	31.33	31.62	2,881,334	-1.03(-3.17%)
Nov 30, 2006	32.66	32.73	31.97	32.65	2,810,931	+0.17(+0.53%)
Nov 29, 2006	31.89	32.58	31.82	32.48	2,145,199	+0.95(+3.02%)
Nov 28, 2006	31.09	31.57	31.03	31.53	2,654,001	+0.38(+1.23%)
Nov 27, 2006	31.76	31.83	30.94	31.14	2,979,524	-0.85(-2.67%)
Nov 24, 2006	31.92	32.10	31.86	32.00	1,418,567	+0.09(+0.28%)
Nov 22, 2006	31.87	32.04	31.54	31.91	2,825,473	+0.77(+2.48%)
Nov 21, 2006	30.87	31.26	30.69	31.14	1,585,000	+0.88(+2.92%)
Nov 20, 2006	30.23	30.68	30.05	30.26	2,520,105	+0.42(+1.40%)
Nov 17, 2006	29.56	30.03	29.49	29.84	2,848,508	-0.41(-1.35%)
Nov 16, 2006	30.96	31.05	30.14	30.25	2,099,272	-0.80(-2.57%)
Nov 15, 2006	30.85	31.19	30.74	31.05	1,844,152	+0.13(+0.43%)
Nov 14, 2006	30.88	31.04	30.48	30.92	2,250,156	+0.12(+0.38%)
Nov 13, 2006	30.84	30.90	30.49	30.80	2,064,142	-0.26(-0.83%)
Nov 10, 2006	31.29	31.31	30.71	31.05	3,194,620	+0.30(+0.97%)
Nov 09, 2006	30.12	31.08	29.93	30.76	4,888,896	+0.62(+2.05%)
Nov 08, 2006	30.56	30.56	29.90	30.14	5,518,202	+0.81(+2.77%)
Nov 07, 2006	29.51	29.60	29.14	29.32	2,244,829	+0.02(+0.07%)
Nov 06, 2006	29.12	29.46	29.02	29.30	2,110,358	+0.69(+2.40%)
Nov 03, 2006	28.71	28.82	28.45	28.62	1,590,615	+0.22(+0.76%)
Nov 02, 2006	28.00	28.72	27.96	28.40	4,721,455	+1.49(+5.55%)
Nov 01, 2006	27.14	27.36	26.74	26.91	1,600,549	+0.10(+0.39%)
Oct 31, 2006	26.98	27.03	26.58	26.80	2,112,374	+0.05(+0.18%)
Oct 30, 2006	26.91	27.05	26.67	26.75	1,114,496	-0.35(-1.28%)
Oct 27, 2006	27.19	27.38	26.82	27.10	1,931,831	+0.06(+0.21%)
Oct 26, 2006	27.41	27.44	26.74	27.05	1,847,607	-0.03(-0.13%)
Oct 25, 2006	26.82	27.29	26.75	27.08	2,634,276	+0.90(+3.45%)
Oct 24, 2006	25.82	26.28	25.75	26.18	2,551,204	+0.44(+1.73%)
Oct 23, 2006	25.53	25.90	25.50	25.73	2,279,526	-0.49(-1.88%)
Oct 20, 2006	26.60	26.60	26.09	26.23	2,871,832	+0.03(+0.13%)
Oct 19, 2006	25.85	26.24	25.77	26.19	2,391,969	+0.43(+1.67%)
Oct 18, 2006	25.75	25.86	25.67	25.76	3,303,751	+0.54(+2.15%)
Oct 17, 2006	25.48	25.53	24.84	25.22	2,678,620	-0.22(-0.87%)
Oct 16, 2006	25.04	25.60	24.97	25.44	2,372,533	+0.94(+3.83%)
Oct 13, 2006	24.24	24.78	24.23	24.50	2,465,396	+0.32(+1.32%)
Oct 12, 2006	23.73	24.29	23.70	24.19	3,876,764	+0.53(+2.26%)
Oct 11, 2006	23.89	24.00	23.37	23.65	2,810,067	-0.65(-2.69%)
Oct 10, 2006	24.09	24.35	23.93	24.30	2,330,637	+0.07(+0.29%)
Oct 09, 2006	24.28	24.73	24.18	24.23	3,120,617	+0.15(+0.61%)
Oct 06, 2006	24.10	24.21	23.92	24.09	1,898,717	-0.36(-1.48%)
Oct 05, 2006	24.22	24.66	24.05	24.45	2,497,214	+0.28(+1.15%)
Oct 04, 2006	24.00	24.19	23.70	24.17	3,433,471	+0.25(+1.05%)
Oct 03, 2006	24.50	24.50	23.80	23.92	2,990,754	-0.92(-3.72%)

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.