Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	34.78	35.20	34.66	35.12	3,824,794	+0.33(+0.96%)
Dec 28, 2006	34.56	34.81	34.53	34.78	2,062,821	+0.15(+0.44%)
Dec 27, 2006	34.54	34.70	34.19	34.63	2,660,193	+0.09(+0.27%)
Dec 26, 2006	33.91	34.63	33.78	34.54	2,566,142	+0.59(+1.74%)
Dec 22, 2006	33.59	34.07	33.47	33.95	3,505,370	+0.19(+0.56%)
Dec 21, 2006	33.68	33.81	33.48	33.76	5,066,039	+0.17(+0.51%)
Dec 20, 2006	33.65	33.74	33.33	33.59	2,548,500	-0.09(-0.25%)
Dec 19, 2006	32.61	33.76	32.58	33.67	3,868,140	+0.82(+2.50%)
Dec 18, 2006	32.67	33.04	32.61	32.85	2,339,484	+0.34(+1.05%)
Dec 15, 2006	32.31	32.70	32.10	32.51	4,428,359	+0.16(+0.50%)
Dec 14, 2006	32.21	32.48	32.13	32.34	4,760,752	+0.14(+0.43%)
Dec 13, 2006	32.52	32.67	32.16	32.21	2,707,861	-0.18(-0.55%)
Dec 12, 2006	32.59	32.69	32.18	32.39	3,156,854	-0.31(-0.94%)
Dec 11, 2006	32.27	32.83	32.27	32.70	2,330,137	+0.44(+1.35%)
Dec 08, 2006	32.35	32.53	32.17	32.26	2,265,995	-0.18(-0.55%)
Dec 07, 2006	32.76	32.78	32.39	32.44	2,184,445	-0.30(-0.92%)
Dec 06, 2006	32.75	32.83	32.62	32.74	1,511,131	-0.07(-0.21%)
Dec 05, 2006	33.04	33.05	32.70	32.81	2,370,445	-0.21(-0.65%)
Dec 04, 2006	32.80	33.44	32.80	33.02	2,539,036	+0.40(+1.23%)
Dec 01, 2006	32.44	32.73	32.10	32.62	2,453,864	+0.32(+0.98%)
Nov 30, 2006	32.29	32.51	32.10	32.30	2,964,779	+0.00(+0.00%)
Nov 29, 2006	32.34	32.51	32.10	32.30	2,807,754	+0.01(+0.03%)
Nov 28, 2006	32.11	32.40	32.06	32.29	3,460,272	+0.03(+0.08%)
Nov 27, 2006	33.32	33.38	32.27	32.27	2,417,996	-1.14(-3.41%)
Nov 24, 2006	32.96	33.69	32.88	33.41	1,239,842	+0.19(+0.57%)
Nov 22, 2006	33.31	33.42	33.21	33.22	1,938,393	-0.09(-0.26%)
Nov 21, 2006	33.47	33.47	33.22	33.30	2,843,856	-0.12(-0.36%)
Nov 20, 2006	33.59	33.80	33.23	33.42	2,139,814	-0.22(-0.66%)
Nov 17, 2006	33.47	33.83	33.43	33.65	2,912,788	+0.09(+0.26%)
Nov 16, 2006	33.08	33.69	33.00	33.56	3,112,574	+0.63(+1.92%)
Nov 15, 2006	33.09	33.20	32.87	32.93	2,672,928	-0.21(-0.62%)
Nov 14, 2006	33.04	33.24	32.82	33.13	2,556,678	+0.13(+0.39%)
Nov 13, 2006	32.78	33.06	32.60	33.00	2,265,177	+0.34(+1.05%)
Nov 10, 2006	34.21	34.21	31.99	32.66	5,740,989	-0.18(-0.55%)
Nov 09, 2006	33.81	33.89	32.80	32.84	4,987,643	-1.11(-3.28%)
Nov 08, 2006	34.10	34.10	33.35	33.95	2,499,079	-0.20(-0.58%)
Nov 07, 2006	33.68	34.24	33.18	34.15	3,170,875	+0.37(+1.09%)
Nov 06, 2006	33.37	34.01	33.14	33.78	2,431,432	+0.52(+1.57%)
Nov 03, 2006	33.00	33.45	32.62	33.26	1,779,966	+0.43(+1.30%)
Nov 02, 2006	33.17	33.23	32.68	32.83	2,462,977	-0.56(-1.69%)
Nov 01, 2006	33.35	33.98	33.32	33.40	2,095,651	+0.09(+0.26%)
Oct 31, 2006	33.77	33.82	33.17	33.31	2,861,148	-0.50(-1.47%)
Oct 30, 2006	34.09	34.21	33.69	33.81	1,313,564	-0.37(-1.08%)
Oct 27, 2006	33.59	34.22	33.47	34.18	2,973,308	+0.41(+1.22%)
Oct 26, 2006	33.03	33.88	32.98	33.77	3,440,995	+0.74(+2.23%)
Oct 25, 2006	33.05	33.16	32.77	33.03	1,980,219	-0.19(-0.57%)
Oct 24, 2006	32.89	33.27	32.80	33.22	1,618,034	+0.20(+0.60%)
Oct 23, 2006	32.46	33.21	32.40	33.02	2,008,610	+0.34(+1.05%)
Oct 20, 2006	33.30	33.30	32.63	32.68	2,364,019	-0.56(-1.70%)
Oct 19, 2006	33.27	33.34	32.98	33.24	2,251,625	-0.05(-0.15%)
Oct 18, 2006	33.30	33.38	33.10	33.30	3,653,633	+0.09(+0.28%)
Oct 17, 2006	33.02	33.26	32.73	33.20	1,613,127	+0.09(+0.26%)
Oct 16, 2006	33.21	33.30	33.04	33.12	1,582,750	-0.15(-0.44%)
Oct 13, 2006	33.35	33.50	33.04	33.26	1,998,445	-0.15(-0.46%)
Oct 12, 2006	32.66	33.64	32.66	33.41	2,433,652	+0.82(+2.52%)
Oct 11, 2006	32.71	32.80	32.36	32.59	1,464,514	-0.18(-0.55%)
Oct 10, 2006	32.91	32.92	32.60	32.77	1,457,737	-0.18(-0.55%)
Oct 09, 2006	32.64	32.95	32.63	32.95	1,095,085	+0.21(+0.65%)
Oct 06, 2006	32.72	32.97	32.46	32.74	1,745,733	+0.04(+0.13%)
Oct 05, 2006	32.35	32.83	32.28	32.70	1,956,034	+0.15(+0.47%)
Oct 04, 2006	32.40	32.62	31.80	32.54	2,288,661	-0.01(-0.03%)
Oct 03, 2006	31.68	32.63	31.66	32.55	2,125,444	+0.83(+2.62%)

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.