Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	38.44	38.55	38.18	38.30	1,465,483	-0.25(-0.65%)
Dec 28, 2006	38.69	38.78	38.52	38.54	704,315	-0.17(-0.43%)
Dec 27, 2006	38.87	38.95	38.58	38.71	570,361	+0.06(+0.14%)
Dec 26, 2006	38.18	38.66	38.16	38.66	609,562	+0.40(+1.04%)
Dec 22, 2006	38.65	38.65	38.21	38.26	979,912	-0.28(-0.72%)
Dec 21, 2006	38.14	38.54	38.10	38.54	1,155,016	+0.53(+1.38%)
Dec 20, 2006	38.39	38.39	38.01	38.01	1,092,750	-0.30(-0.77%)
Dec 19, 2006	38.07	38.36	37.95	38.30	1,127,619	+0.17(+0.44%)
Dec 18, 2006	38.47	38.47	37.86	38.14	1,346,581	-0.25(-0.65%)
Dec 15, 2006	38.29	38.53	38.15	38.39	2,013,211	+0.21(+0.56%)
Dec 14, 2006	38.27	38.52	38.12	38.18	1,397,044	-0.08(-0.22%)
Dec 13, 2006	38.14	38.33	37.93	38.26	1,404,624	+0.31(+0.83%)
Dec 12, 2006	38.07	38.10	37.70	37.94	1,412,312	-0.12(-0.32%)
Dec 11, 2006	37.57	38.12	37.56	38.06	857,870	+0.58(+1.55%)
Dec 08, 2006	37.62	37.82	37.43	37.48	1,421,625	-0.04(-0.10%)
Dec 07, 2006	37.61	37.68	37.36	37.52	1,464,291	+0.03(+0.07%)
Dec 06, 2006	37.35	37.58	37.20	37.49	1,083,653	+0.18(+0.47%)
Dec 05, 2006	37.22	37.35	37.08	37.32	1,871,785	+0.02(+0.05%)
Dec 04, 2006	37.33	37.33	36.94	37.30	1,449,781	+0.08(+0.22%)
Dec 01, 2006	36.85	37.28	36.52	37.22	1,914,126	+0.35(+0.95%)
Nov 30, 2006	37.18	37.26	36.75	36.86	1,607,017	-0.35(-0.94%)
Nov 29, 2006	36.96	37.22	36.89	37.22	1,265,147	+0.36(+0.98%)
Nov 28, 2006	36.81	37.07	36.78	36.85	3,157,291	-0.07(-0.20%)
Nov 27, 2006	37.09	37.13	36.82	36.93	2,133,954	-0.06(-0.17%)
Nov 24, 2006	36.97	37.15	36.96	36.99	399,913	-0.06(-0.15%)
Nov 22, 2006	36.73	37.12	36.66	37.05	1,810,493	+0.39(+1.06%)
Nov 21, 2006	36.37	36.84	36.30	36.66	3,205,371	+0.25(+0.68%)
Nov 20, 2006	35.86	36.64	35.86	36.41	2,665,115	+0.02(+0.05%)
Nov 17, 2006	36.33	36.59	36.30	36.39	1,853,051	-0.11(-0.30%)
Nov 16, 2006	36.65	36.78	36.33	36.50	1,776,815	-0.15(-0.40%)
Nov 15, 2006	36.70	36.86	36.55	36.65	1,327,846	-0.04(-0.10%)
Nov 14, 2006	36.48	36.78	36.18	36.69	1,119,930	+0.18(+0.51%)
Nov 13, 2006	36.82	36.85	36.46	36.50	1,228,437	-0.43(-1.17%)
Nov 10, 2006	36.87	36.96	36.64	36.94	1,144,945	+0.10(+0.28%)
Nov 09, 2006	36.84	36.97	36.74	36.84	1,747,144	+0.15(+0.40%)
Nov 08, 2006	36.09	36.72	36.07	36.69	1,348,855	+0.49(+1.35%)
Nov 07, 2006	36.04	36.37	36.01	36.20	957,496	+0.16(+0.44%)
Nov 06, 2006	35.87	36.23	35.75	36.04	1,958,633	+0.19(+0.54%)
Nov 03, 2006	35.80	36.01	35.67	35.85	1,511,722	+0.06(+0.15%)
Nov 02, 2006	35.82	35.93	35.55	35.79	1,655,856	-0.17(-0.46%)
Nov 01, 2006	35.97	36.11	35.50	35.96	1,255,509	+0.02(+0.05%)
Oct 31, 2006	36.18	36.52	35.51	35.94	1,836,158	-0.15(-0.41%)
Oct 30, 2006	35.78	36.18	35.69	36.09	947,100	+0.40(+1.11%)
Oct 27, 2006	36.38	36.38	35.68	35.69	1,090,367	-0.71(-1.95%)
Oct 26, 2006	36.27	36.49	36.11	36.40	953,923	+0.15(+0.41%)
Oct 25, 2006	35.75	36.36	35.65	36.25	1,813,634	+0.42(+1.19%)
Oct 24, 2006	35.55	35.89	35.48	35.83	1,330,879	+0.22(+0.62%)
Oct 23, 2006	35.04	35.63	34.89	35.61	880,827	+0.39(+1.10%)
Oct 20, 2006	35.77	35.78	35.15	35.22	1,229,736	-0.40(-1.11%)
Oct 19, 2006	35.26	35.63	35.26	35.62	1,235,151	+0.35(+1.00%)
Oct 18, 2006	35.28	35.46	35.06	35.27	858,844	+0.14(+0.39%)
Oct 17, 2006	35.14	35.17	34.92	35.13	636,959	-0.13(-0.37%)
Oct 16, 2006	35.23	35.38	35.21	35.26	1,128,919	-0.06(-0.18%)
Oct 13, 2006	35.08	35.42	35.04	35.32	1,469,922	+0.23(+0.66%)
Oct 12, 2006	35.07	35.19	34.97	35.09	1,479,777	+0.02(+0.05%)
Oct 11, 2006	35.05	35.14	34.97	35.07	1,792,625	+0.03(+0.08%)
Oct 10, 2006	34.94	35.14	34.83	35.04	1,708,593	+0.14(+0.40%)
Oct 09, 2006	34.96	35.09	34.84	34.91	971,032	-0.01(-0.03%)
Oct 06, 2006	35.14	35.18	34.86	34.92	1,754,941	-0.22(-0.63%)
Oct 05, 2006	34.81	35.27	34.80	35.14	1,823,596	+0.32(+0.93%)
Oct 04, 2006	34.62	34.85	34.58	34.81	3,200,932	+0.19(+0.56%)
Oct 03, 2006	34.87	34.94	34.54	34.62	2,070,605	-0.39(-1.11%)

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.