Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	33.78	33.98	33.30	33.65	310,244	-0.22(-0.66%)
Dec 28, 2006	33.98	34.36	33.73	33.88	232,743	-0.25(-0.74%)
Dec 27, 2006	33.40	34.24	33.24	34.13	328,296	+0.44(+1.31%)
Dec 26, 2006	34.17	34.52	33.06	33.69	403,390	-0.59(-1.71%)
Dec 22, 2006	34.32	34.60	34.03	34.28	257,293	-0.12(-0.36%)
Dec 21, 2006	34.81	35.17	34.09	34.40	432,995	-0.41(-1.17%)
Dec 20, 2006	35.92	35.92	34.48	34.81	794,506	-0.75(-2.11%)
Dec 19, 2006	34.28	35.84	33.24	35.56	992,350	+0.61(+1.74%)
Dec 18, 2006	36.73	36.73	34.76	34.95	729,761	-1.78(-4.84%)
Dec 15, 2006	36.87	36.88	36.48	36.73	501,350	-0.15(-0.39%)
Dec 14, 2006	36.84	37.21	36.70	36.88	522,049	+0.07(+0.20%)
Dec 13, 2006	36.67	37.14	36.49	36.80	712,913	+0.10(+0.28%)
Dec 12, 2006	37.09	37.16	35.77	36.70	1,080,923	-0.48(-1.29%)
Dec 11, 2006	38.19	38.19	36.94	37.18	760,328	-1.01(-2.65%)
Dec 08, 2006	38.10	38.39	37.73	38.19	653,463	+0.64(+1.72%)
Dec 07, 2006	37.68	37.88	36.88	37.55	830,849	-0.27(-0.70%)
Dec 06, 2006	37.42	38.54	37.19	37.81	643,836	+0.39(+1.04%)
Dec 05, 2006	37.77	38.26	37.06	37.42	781,268	+0.28(+0.75%)
Dec 04, 2006	37.01	37.16	36.25	37.14	529,028	+0.14(+0.38%)
Dec 01, 2006	35.77	37.11	35.64	37.00	731,205	+0.25(+0.68%)
Nov 30, 2006	37.08	37.39	36.33	36.75	707,377	+0.17(+0.47%)
Nov 29, 2006	35.29	36.96	35.12	36.58	1,108,602	+1.57(+4.50%)
Nov 28, 2006	34.09	35.19	34.09	35.01	757,440	+0.78(+2.28%)
Nov 27, 2006	35.27	35.52	34.09	34.23	800,042	-0.90(-2.57%)
Nov 24, 2006	34.67	35.33	34.62	35.13	221,912	+0.23(+0.67%)
Nov 22, 2006	35.20	35.44	34.14	34.90	977,909	-0.29(-0.83%)
Nov 21, 2006	34.36	35.29	34.36	35.19	701,841	+0.95(+2.78%)
Nov 20, 2006	34.44	34.73	33.82	34.24	814,483	+0.18(+0.52%)
Nov 17, 2006	33.20	34.56	33.18	34.06	1,174,550	+0.86(+2.59%)
Nov 16, 2006	34.48	34.79	33.07	33.20	1,090,069	-0.57(-1.70%)
Nov 15, 2006	33.28	34.30	33.00	33.77	804,615	+0.49(+1.49%)
Nov 14, 2006	32.77	33.29	32.70	33.28	926,161	+0.60(+1.84%)
Nov 13, 2006	32.61	32.93	32.32	32.67	1,012,086	+0.06(+0.19%)
Nov 10, 2006	32.72	32.78	32.32	32.61	686,678	-0.11(-0.33%)
Nov 09, 2006	33.09	33.33	32.67	32.72	1,345,678	-0.13(-0.40%)
Nov 08, 2006	32.01	32.93	31.98	32.85	1,007,032	+0.74(+2.29%)
Nov 07, 2006	31.31	32.32	31.20	32.12	1,825,125	+1.51(+4.93%)
Nov 06, 2006	30.37	30.88	29.87	30.61	400,983	+0.35(+1.15%)
Nov 03, 2006	29.40	30.38	29.40	30.26	880,671	+1.09(+3.75%)
Nov 02, 2006	29.25	29.91	28.83	29.17	1,145,908	-0.31(-1.06%)
Nov 01, 2006	30.28	30.67	29.33	29.48	3,182,838	-0.81(-2.66%)
Oct 31, 2006	29.62	30.33	29.54	30.28	1,112,453	+1.35(+4.67%)
Oct 30, 2006	28.56	29.19	28.34	28.93	612,306	-0.13(-0.44%)
Oct 27, 2006	29.40	30.75	28.97	29.06	562,243	-0.23(-0.78%)
Oct 26, 2006	29.79	30.64	29.06	29.29	1,245,793	-0.49(-1.66%)
Oct 25, 2006	29.52	30.28	28.72	29.79	999,811	+0.35(+1.19%)
Oct 24, 2006	28.19	29.59	28.16	29.44	1,890,351	+1.29(+4.58%)
Oct 23, 2006	28.11	28.71	27.66	28.15	1,572,886	+0.04(+0.15%)
Oct 20, 2006	28.67	28.83	27.72	28.11	494,129	-0.26(-0.91%)
Oct 19, 2006	27.42	28.56	27.10	28.36	857,566	+1.11(+4.07%)
Oct 18, 2006	27.79	28.25	26.94	27.26	793,062	-0.43(-1.56%)
Oct 17, 2006	28.17	28.24	27.05	27.69	897,520	-0.48(-1.70%)
Oct 16, 2006	26.59	28.23	26.59	28.17	1,019,548	+1.67(+6.30%)
Oct 13, 2006	26.28	26.70	25.91	26.50	640,226	+0.52(+2.02%)
Oct 12, 2006	25.38	26.02	25.05	25.97	714,116	+0.66(+2.59%)
Oct 11, 2006	26.18	26.18	25.26	25.32	967,800	-0.86(-3.30%)
Oct 10, 2006	25.37	26.58	25.27	26.18	765,864	+0.81(+3.19%)
Oct 09, 2006	26.13	26.45	25.31	25.37	732,890	-0.60(-2.30%)
Oct 06, 2006	25.66	26.17	25.24	25.97	575,481	+0.12(+0.47%)
Oct 05, 2006	25.39	26.06	25.14	25.85	786,082	+1.09(+4.41%)
Oct 04, 2006	24.33	24.80	23.10	24.75	1,374,560	+0.51(+2.09%)
Oct 03, 2006	25.49	25.49	24.10	24.25	949,508	-1.25(-4.89%)

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.