Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	34.69	34.87	34.17	34.17	646,505	-0.65(-1.86%)
Dec 28, 2006	34.82	34.95	34.47	34.82	424,778	-0.15(-0.42%)
Dec 27, 2006	34.52	34.97	34.50	34.97	522,343	+0.54(+1.57%)
Dec 26, 2006	34.13	34.43	34.08	34.43	332,142	+0.29(+0.86%)
Dec 22, 2006	34.46	34.52	34.07	34.13	354,405	-0.33(-0.97%)
Dec 21, 2006	34.70	34.94	34.33	34.47	580,166	-0.33(-0.94%)
Dec 20, 2006	34.41	34.92	34.33	34.80	940,846	+0.30(+0.87%)
Dec 19, 2006	34.27	34.68	34.14	34.50	599,141	+0.15(+0.43%)
Dec 18, 2006	34.47	34.90	34.21	34.35	687,444	-0.04(-0.12%)
Dec 15, 2006	34.69	34.80	34.28	34.39	1,185,732	-0.19(-0.56%)
Dec 14, 2006	33.85	34.71	33.85	34.58	818,030	+0.74(+2.20%)
Dec 13, 2006	34.40	34.42	33.71	33.84	2,070,400	-0.62(-1.79%)
Dec 12, 2006	34.58	34.78	34.20	34.46	1,795,333	+0.11(+0.33%)
Dec 11, 2006	33.95	34.52	33.80	34.34	1,399,840	+0.23(+0.69%)
Dec 08, 2006	34.74	34.88	34.02	34.11	926,801	-0.70(-2.00%)
Dec 07, 2006	34.85	34.96	34.37	34.80	789,343	-0.02(-0.06%)
Dec 06, 2006	35.05	35.09	34.75	34.82	1,086,523	-0.21(-0.61%)
Dec 05, 2006	34.94	35.09	34.27	35.04	913,056	+0.10(+0.29%)
Dec 04, 2006	34.20	35.40	34.17	34.94	912,159	+0.33(+0.97%)
Dec 01, 2006	34.25	34.94	34.15	34.60	1,012,265	-0.31(-0.90%)
Nov 30, 2006	35.30	35.44	34.80	34.92	1,124,175	-0.37(-1.06%)
Nov 29, 2006	36.13	36.17	35.04	35.29	1,178,262	-0.78(-2.15%)
Nov 28, 2006	35.39	36.13	34.92	36.07	1,663,402	+0.57(+1.60%)
Nov 27, 2006	35.81	36.01	35.37	35.50	648,895	-0.50(-1.39%)
Nov 24, 2006	36.07	36.30	35.93	36.00	116,989	-0.40(-1.10%)
Nov 22, 2006	36.00	36.54	35.97	36.40	687,444	+0.46(+1.27%)
Nov 21, 2006	36.25	36.55	35.83	35.95	619,461	-0.43(-1.20%)
Nov 20, 2006	36.31	36.51	36.05	36.38	764,092	+0.10(+0.28%)
Nov 17, 2006	36.46	36.54	35.99	36.28	999,714	-0.25(-0.68%)
Nov 16, 2006	35.93	36.58	35.71	36.53	1,107,440	+0.65(+1.81%)
Nov 15, 2006	35.91	36.20	35.61	35.88	694,615	-0.14(-0.39%)
Nov 14, 2006	35.61	36.13	35.26	36.02	904,240	+0.54(+1.53%)
Nov 13, 2006	35.41	35.75	35.23	35.48	833,120	+0.02(+0.06%)
Nov 10, 2006	35.20	35.55	35.12	35.46	409,836	+0.37(+1.05%)
Nov 09, 2006	35.75	35.75	35.07	35.09	801,744	-0.56(-1.58%)
Nov 08, 2006	35.12	35.85	34.99	35.65	916,940	+0.48(+1.37%)
Nov 07, 2006	35.04	35.79	34.94	35.17	655,768	+0.23(+0.67%)
Nov 06, 2006	34.64	35.08	34.61	34.94	866,140	+0.50(+1.46%)
Nov 03, 2006	35.18	35.27	34.36	34.44	823,408	-0.62(-1.78%)
Nov 02, 2006	34.87	35.31	34.76	35.06	894,379	+0.11(+0.33%)
Nov 01, 2006	35.14	35.65	34.84	34.94	1,308,848	-0.29(-0.84%)
Oct 31, 2006	36.68	36.71	35.18	35.24	1,715,397	-1.42(-3.87%)
Oct 30, 2006	35.68	36.68	35.67	36.66	907,378	+0.95(+2.66%)
Oct 27, 2006	36.02	36.27	35.62	35.71	702,982	-0.38(-1.06%)
Oct 26, 2006	36.16	36.61	36.09	36.09	1,121,485	+0.21(+0.60%)
Oct 25, 2006	35.97	36.60	35.48	35.87	1,364,130	+1.03(+2.96%)
Oct 24, 2006	34.44	34.85	34.16	34.84	1,069,191	+0.24(+0.70%)
Oct 23, 2006	35.06	35.10	34.47	34.60	798,158	-0.56(-1.60%)
Oct 20, 2006	35.57	35.61	34.84	35.16	916,940	-0.05(-0.13%)
Oct 19, 2006	34.67	35.60	34.67	35.21	995,232	+0.48(+1.37%)
Oct 18, 2006	35.67	36.09	34.50	34.74	1,244,750	-0.50(-1.41%)
Oct 17, 2006	36.07	36.14	34.87	35.23	1,159,137	-1.39(-3.80%)
Oct 16, 2006	36.28	36.77	36.28	36.62	867,634	+0.43(+1.18%)
Oct 13, 2006	36.03	36.36	35.81	36.20	984,773	+0.09(+0.26%)
Oct 12, 2006	36.28	36.41	35.94	36.10	863,600	-0.09(-0.24%)
Oct 11, 2006	36.62	36.66	35.98	36.19	1,038,113	-0.82(-2.22%)
Oct 10, 2006	35.84	37.03	35.81	37.01	1,481,717	+1.27(+3.54%)
Oct 09, 2006	35.54	35.89	35.22	35.75	391,160	+0.12(+0.34%)
Oct 06, 2006	35.91	35.97	35.31	35.63	651,435	-0.41(-1.13%)
Oct 05, 2006	35.44	36.05	35.21	36.03	1,098,326	+0.54(+1.53%)
Oct 04, 2006	34.33	35.57	34.24	35.49	1,264,622	+1.05(+3.05%)
Oct 03, 2006	34.40	34.64	34.21	34.44	995,680	-0.03(-0.08%)

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.