Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	29.27	29.35	29.04	29.19	14,179,276	-0.26(-0.87%)
Dec 28, 2006	29.55	29.66	29.13	29.44	17,645,044	-0.23(-0.77%)
Dec 27, 2006	29.53	29.72	29.39	29.67	8,707,452	+0.15(+0.52%)
Dec 26, 2006	29.32	29.92	29.30	29.52	9,774,369	+0.09(+0.29%)
Dec 22, 2006	29.90	30.03	29.42	29.43	13,460,812	-0.51(-1.71%)
Dec 21, 2006	30.43	30.58	29.83	29.95	17,819,972	-0.38(-1.24%)
Dec 20, 2006	31.01	31.21	30.27	30.32	22,786,820	-0.74(-2.39%)
Dec 19, 2006	30.32	31.22	29.97	31.07	16,655,952	+0.64(+2.10%)
Dec 18, 2006	31.48	31.55	30.36	30.43	21,465,926	-1.02(-3.25%)
Dec 15, 2006	31.35	31.62	31.26	31.45	20,518,550	+0.10(+0.31%)
Dec 14, 2006	31.15	31.62	30.96	31.35	17,914,622	+0.23(+0.75%)
Dec 13, 2006	31.16	31.52	31.08	31.12	19,948,370	-0.10(-0.31%)
Dec 12, 2006	31.68	31.86	31.04	31.21	16,461,043	-0.59(-1.85%)
Dec 11, 2006	31.19	31.90	31.15	31.80	18,772,958	+0.47(+1.51%)
Dec 08, 2006	32.01	32.01	31.25	31.33	19,922,080	-0.38(-1.21%)
Dec 07, 2006	32.11	32.18	31.69	31.71	15,839,508	-0.40(-1.24%)
Dec 06, 2006	31.81	32.57	31.70	32.11	24,742,044	+0.27(+0.86%)
Dec 05, 2006	31.93	32.15	31.52	31.84	19,314,566	+0.06(+0.20%)
Dec 04, 2006	31.81	31.82	31.34	31.77	15,737,496	-0.09(-0.29%)
Dec 01, 2006	31.21	31.93	31.04	31.86	19,474,244	+0.45(+1.42%)
Nov 30, 2006	31.48	31.69	31.12	31.42	24,775,172	+0.11(+0.35%)
Nov 29, 2006	30.46	31.52	30.29	31.31	34,015,292	+1.01(+3.33%)
Nov 28, 2006	29.95	30.33	29.74	30.30	22,505,324	+0.70(+2.37%)
Nov 27, 2006	29.95	30.07	29.54	29.60	18,781,020	-0.25(-0.82%)
Nov 24, 2006	30.04	30.14	29.79	29.84	5,984,862	-0.02(-0.08%)
Nov 22, 2006	30.27	30.44	29.71	29.87	23,332,110	-0.40(-1.34%)
Nov 21, 2006	29.90	30.32	29.75	30.27	18,970,670	+0.75(+2.55%)
Nov 20, 2006	29.92	30.24	29.50	29.52	23,944,880	-0.64(-2.12%)
Nov 17, 2006	29.67	30.40	29.44	30.16	21,675,208	+0.21(+0.70%)
Nov 16, 2006	31.09	31.24	29.91	29.95	24,026,210	-1.00(-3.24%)
Nov 15, 2006	30.43	31.20	30.29	30.95	22,241,530	+0.70(+2.32%)
Nov 14, 2006	30.51	30.65	30.03	30.25	18,696,186	+0.00(+0.00%)
Nov 13, 2006	29.91	30.47	29.83	30.25	15,539,958	+0.15(+0.49%)
Nov 10, 2006	30.21	30.49	29.82	30.10	11,953,423	-0.18(-0.58%)
Nov 09, 2006	30.14	30.78	30.08	30.28	26,041,028	+0.55(+1.84%)
Nov 08, 2006	29.12	29.95	29.05	29.73	21,807,192	+0.45(+1.54%)
Nov 07, 2006	29.81	29.82	29.14	29.28	17,614,370	-0.56(-1.87%)
Nov 06, 2006	29.61	29.94	29.35	29.84	16,136,428	+0.23(+0.77%)
Nov 03, 2006	29.10	29.75	29.04	29.61	20,095,954	+0.79(+2.75%)
Nov 02, 2006	29.18	29.38	28.66	28.82	24,342,236	-0.37(-1.25%)
Nov 01, 2006	29.64	29.95	29.09	29.18	30,584,230	-0.67(-2.26%)
Oct 31, 2006	29.75	30.18	28.87	29.86	33,243,194	+0.11(+0.36%)
Oct 30, 2006	29.95	30.22	29.54	29.75	17,367,756	-0.54(-1.77%)
Oct 27, 2006	30.35	30.86	30.18	30.28	18,028,904	+0.13(+0.42%)
Oct 26, 2006	30.81	31.22	30.10	30.16	24,921,528	-0.65(-2.11%)
Oct 25, 2006	29.93	30.91	29.82	30.81	28,967,992	+0.73(+2.43%)
Oct 24, 2006	29.38	30.08	29.26	30.08	21,955,478	+0.63(+2.15%)
Oct 23, 2006	29.38	29.72	29.13	29.44	20,451,768	-0.27(-0.92%)
Oct 20, 2006	30.24	30.29	29.50	29.72	19,603,248	-0.48(-1.61%)
Oct 19, 2006	29.90	30.36	29.60	30.20	18,604,516	+0.43(+1.46%)
Oct 18, 2006	30.00	30.62	29.62	29.77	27,975,220	-0.25(-0.82%)
Oct 17, 2006	30.65	30.78	29.75	30.02	24,651,776	-0.63(-2.07%)
Oct 16, 2006	30.77	30.96	30.19	30.65	23,927,178	+0.07(+0.24%)
Oct 13, 2006	30.18	30.90	30.02	30.57	30,789,130	+0.81(+2.72%)
Oct 12, 2006	28.73	29.85	28.66	29.76	32,177,680	+1.17(+4.09%)
Oct 11, 2006	28.54	29.12	28.30	28.59	19,724,190	-0.19(-0.65%)
Oct 10, 2006	28.24	29.01	28.18	28.78	22,905,308	+0.35(+1.24%)
Oct 09, 2006	29.21	29.28	28.34	28.43	21,719,728	-0.46(-1.60%)
Oct 06, 2006	28.58	28.93	28.10	28.89	22,170,894	+0.27(+0.96%)
Oct 05, 2006	29.15	29.32	28.36	28.62	27,167,364	+0.03(+0.12%)
Oct 04, 2006	27.70	28.61	27.11	28.58	44,562,636	+1.10(+4.01%)
Oct 03, 2006	28.58	28.65	27.41	27.48	30,739,350	-1.58(-5.44%)

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.