Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	31.69	31.79	31.33	31.49	486,024	-0.31(-0.97%)
Dec 28, 2006	31.84	31.95	31.58	31.80	712,274	-0.01(-0.03%)
Dec 27, 2006	31.70	32.07	31.45	31.81	578,288	+0.23(+0.73%)
Dec 26, 2006	32.01	32.55	31.14	31.57	590,120	-0.57(-1.77%)
Dec 22, 2006	32.43	32.74	32.01	32.14	539,161	-0.17(-0.54%)
Dec 21, 2006	33.00	33.12	31.92	32.32	891,303	-0.19(-0.59%)
Dec 20, 2006	33.53	33.71	32.43	32.51	1,075,521	-0.99(-2.96%)
Dec 19, 2006	32.95	33.54	30.30	33.50	1,631,288	+0.00(+0.00%)
Dec 18, 2006	34.67	35.15	33.46	33.50	1,312,565	-1.17(-3.36%)
Dec 15, 2006	34.66	34.84	34.43	34.67	1,049,990	+0.28(+0.81%)
Dec 14, 2006	33.95	34.87	33.80	34.39	1,361,656	+0.69(+2.06%)
Dec 13, 2006	33.48	33.95	33.27	33.69	1,028,714	+0.40(+1.22%)
Dec 12, 2006	33.39	33.69	32.99	33.29	1,131,357	+0.14(+0.44%)
Dec 11, 2006	33.15	33.39	32.90	33.15	1,129,489	+0.01(+0.03%)
Dec 08, 2006	32.54	33.59	32.53	33.14	5,999,485	+0.61(+1.87%)
Dec 07, 2006	32.51	32.77	32.40	32.53	1,135,612	+0.05(+0.15%)
Dec 06, 2006	32.34	33.05	32.21	32.48	525,047	+0.16(+0.51%)
Dec 05, 2006	32.36	32.53	31.95	32.32	851,761	+0.37(+1.15%)
Dec 04, 2006	31.85	31.96	31.48	31.95	585,761	-0.14(-0.45%)
Dec 01, 2006	30.74	32.10	30.52	32.10	1,349,720	+0.71(+2.27%)
Nov 30, 2006	31.52	31.84	30.84	31.38	599,564	-0.03(-0.09%)
Nov 29, 2006	30.52	31.68	30.52	31.41	953,366	+0.90(+2.94%)
Nov 28, 2006	28.85	30.56	28.84	30.52	1,272,089	+1.81(+6.31%)
Nov 27, 2006	29.39	29.61	28.62	28.70	915,589	-0.74(-2.52%)
Nov 24, 2006	29.62	29.87	29.41	29.45	152,563	-0.17(-0.59%)
Nov 22, 2006	29.77	29.85	29.15	29.62	739,258	+0.18(+0.62%)
Nov 21, 2006	29.05	29.62	28.90	29.44	728,880	+0.55(+1.90%)
Nov 20, 2006	28.54	29.14	28.42	28.89	789,905	-0.02(-0.07%)
Nov 17, 2006	28.90	29.22	28.29	28.91	878,538	-0.08(-0.27%)
Nov 16, 2006	29.52	29.89	28.90	28.98	1,679,860	-0.46(-1.57%)
Nov 15, 2006	29.01	29.60	28.90	29.45	908,324	+0.51(+1.76%)
Nov 14, 2006	28.93	29.00	28.62	28.93	877,707	+0.00(+0.00%)
Nov 13, 2006	29.19	29.41	28.77	28.93	879,368	-0.30(-1.02%)
Nov 10, 2006	29.67	29.67	28.81	29.23	689,753	-0.49(-1.65%)
Nov 09, 2006	30.11	30.33	29.49	29.73	1,183,769	-0.24(-0.80%)
Nov 08, 2006	29.74	30.10	29.35	29.97	1,112,987	+0.21(+0.71%)
Nov 07, 2006	29.93	29.99	29.32	29.75	1,317,339	-0.01(-0.03%)
Nov 06, 2006	29.87	29.90	29.15	29.76	1,369,439	-0.11(-0.35%)
Nov 03, 2006	30.26	30.63	29.81	29.87	1,247,181	-0.19(-0.64%)
Nov 02, 2006	30.29	30.64	29.99	30.06	1,069,917	-0.16(-0.54%)
Nov 01, 2006	30.16	30.71	29.80	30.23	2,464,991	+0.07(+0.22%)
Oct 31, 2006	29.86	30.21	29.04	30.16	1,231,509	+1.11(+3.81%)
Oct 30, 2006	29.11	29.34	28.52	29.05	783,990	-0.10(-0.33%)
Oct 27, 2006	29.68	29.68	28.88	29.15	747,561	-0.55(-1.85%)
Oct 26, 2006	30.18	30.18	28.99	29.70	1,017,090	-0.08(-0.26%)
Oct 25, 2006	28.90	29.95	28.59	29.77	967,481	+0.88(+3.03%)
Oct 24, 2006	27.80	28.90	27.76	28.90	597,177	+1.03(+3.70%)
Oct 23, 2006	28.04	28.51	27.46	27.87	544,351	-0.26(-0.92%)
Oct 20, 2006	28.53	28.53	27.57	28.13	937,176	-0.22(-0.78%)
Oct 19, 2006	27.72	28.37	27.62	28.35	696,084	+0.76(+2.76%)
Oct 18, 2006	27.67	27.90	27.08	27.59	1,070,332	+0.06(+0.21%)
Oct 17, 2006	27.75	27.75	27.01	27.53	657,684	-0.17(-0.63%)
Oct 16, 2006	26.88	27.83	26.87	27.70	770,186	+0.91(+3.38%)
Oct 13, 2006	26.59	26.96	26.44	26.80	967,585	+0.39(+1.50%)
Oct 12, 2006	25.83	26.55	25.83	26.40	1,315,679	+0.60(+2.32%)
Oct 11, 2006	25.97	26.09	25.64	25.80	1,611,984	-0.32(-1.22%)
Oct 10, 2006	24.86	26.29	24.71	26.12	1,288,176	+1.05(+4.19%)
Oct 09, 2006	25.39	25.82	25.04	25.07	1,163,012	-0.11(-0.42%)
Oct 06, 2006	24.60	25.41	24.29	25.18	1,102,920	+0.22(+0.89%)
Oct 05, 2006	24.57	25.11	24.45	24.96	1,411,368	+1.10(+4.60%)
Oct 04, 2006	23.93	24.30	23.16	23.86	2,006,366	-0.08(-0.32%)
Oct 03, 2006	25.06	25.07	23.83	23.93	1,777,729	-1.46(-5.77%)

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.