Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	36.68	36.76	35.76	35.92	353,285	-0.85(-2.31%)
Dec 28, 2006	37.16	37.31	36.70	36.77	216,493	-0.33(-0.89%)
Dec 27, 2006	37.19	37.55	36.90	37.10	173,982	+0.13(+0.35%)
Dec 26, 2006	36.60	37.24	36.60	36.97	182,710	+0.24(+0.65%)
Dec 22, 2006	36.63	36.97	36.39	36.73	219,364	+0.17(+0.46%)
Dec 21, 2006	37.04	37.53	36.44	36.56	307,312	-0.45(-1.22%)
Dec 20, 2006	37.00	37.87	36.88	37.01	310,656	+0.13(+0.35%)
Dec 19, 2006	36.56	37.16	36.22	36.88	207,801	+0.16(+0.44%)
Dec 18, 2006	36.52	37.22	36.45	36.72	225,875	+0.07(+0.19%)
Dec 15, 2006	36.81	37.22	36.38	36.65	668,935	-0.35(-0.95%)
Dec 14, 2006	36.90	37.42	36.69	37.00	150,758	+0.22(+0.60%)
Dec 13, 2006	36.67	36.88	36.22	36.78	214,299	+0.12(+0.33%)
Dec 12, 2006	36.62	37.55	36.33	36.66	471,487	+0.13(+0.36%)
Dec 11, 2006	36.51	36.81	36.01	36.53	132,426	+0.07(+0.19%)
Dec 08, 2006	36.44	36.81	36.26	36.46	312,259	-0.14(-0.38%)
Dec 07, 2006	36.69	37.30	36.49	36.60	274,851	+0.03(+0.08%)
Dec 06, 2006	36.17	36.71	36.00	36.57	212,320	+0.27(+0.74%)
Dec 05, 2006	36.45	36.45	35.71	36.30	223,583	+0.06(+0.17%)
Dec 04, 2006	34.75	36.55	34.75	36.24	369,632	+0.85(+2.40%)
Dec 01, 2006	35.17	35.40	34.79	35.39	345,113	-0.05(-0.14%)
Nov 30, 2006	35.59	35.75	35.16	35.44	369,500	-0.22(-0.62%)
Nov 29, 2006	34.75	35.85	34.75	35.66	319,365	+0.77(+2.21%)
Nov 28, 2006	35.25	35.40	34.55	34.89	863,583	-1.11(-3.08%)
Nov 27, 2006	36.63	36.68	35.94	36.00	446,389	-0.70(-1.91%)
Nov 24, 2006	36.50	36.92	36.13	36.70	93,744	-0.01(-0.03%)
Nov 22, 2006	36.38	36.85	36.28	36.71	386,522	-0.43(-1.16%)
Nov 21, 2006	36.44	37.96	36.44	37.14	400,443	+0.78(+2.15%)
Nov 20, 2006	36.47	36.74	36.30	36.36	539,377	-0.38(-1.03%)
Nov 17, 2006	37.05	37.05	36.53	36.74	750,356	-0.34(-0.92%)
Nov 16, 2006	37.85	38.16	36.73	37.08	600,962	-0.77(-2.03%)
Nov 15, 2006	37.67	38.32	37.67	37.85	442,654	+0.30(+0.80%)
Nov 14, 2006	37.80	38.40	36.10	37.55	875,760	+0.14(+0.37%)
Nov 13, 2006	36.54	37.83	36.53	37.41	915,742	+0.76(+2.07%)
Nov 10, 2006	35.58	36.68	35.51	36.65	526,930	+0.99(+2.78%)
Nov 09, 2006	35.40	35.66	35.10	35.66	369,577	+0.25(+0.71%)
Nov 08, 2006	34.19	35.56	34.19	35.41	599,634	+1.15(+3.36%)
Nov 07, 2006	33.73	34.69	33.70	34.26	428,492	+0.50(+1.48%)
Nov 06, 2006	33.52	33.85	33.05	33.76	479,376	+0.28(+0.84%)
Nov 03, 2006	32.52	33.70	31.17	33.48	1,417,531	-0.84(-2.45%)
Nov 02, 2006	34.75	34.78	34.10	34.32	458,230	-0.50(-1.44%)
Nov 01, 2006	34.96	35.00	34.59	34.82	343,280	-0.08(-0.23%)
Oct 31, 2006	34.94	34.97	34.72	34.90	320,960	+0.00(+0.00%)
Oct 30, 2006	34.29	34.92	33.97	34.90	148,986	+0.61(+1.78%)
Oct 27, 2006	34.69	34.91	34.21	34.29	248,007	-0.42(-1.21%)
Oct 26, 2006	34.28	34.71	34.07	34.71	151,399	+0.60(+1.76%)
Oct 25, 2006	33.82	34.31	33.82	34.11	180,511	+0.13(+0.38%)
Oct 24, 2006	33.89	34.22	33.89	33.98	136,550	-0.04(-0.12%)
Oct 23, 2006	33.84	34.27	33.84	34.02	175,417	+0.10(+0.29%)
Oct 20, 2006	34.24	34.24	33.90	33.92	242,246	-0.17(-0.50%)
Oct 19, 2006	34.13	34.37	33.88	34.09	233,527	-0.20(-0.58%)
Oct 18, 2006	33.99	34.29	33.80	34.29	280,173	+0.41(+1.21%)
Oct 17, 2006	33.42	33.97	33.42	33.88	220,206	+0.20(+0.59%)
Oct 16, 2006	33.00	33.73	32.79	33.68	266,075	+0.60(+1.81%)
Oct 13, 2006	33.35	33.45	32.99	33.08	266,050	-0.21(-0.63%)
Oct 12, 2006	32.66	33.48	32.65	33.29	294,342	+0.76(+2.34%)
Oct 11, 2006	32.42	32.64	32.20	32.53	224,348	+0.11(+0.34%)
Oct 10, 2006	32.65	32.65	32.11	32.42	206,521	-0.11(-0.34%)
Oct 09, 2006	32.00	32.56	31.70	32.53	240,405	+0.37(+1.15%)
Oct 06, 2006	32.43	32.43	31.75	32.16	194,136	-0.48(-1.47%)
Oct 05, 2006	32.55	32.90	32.23	32.64	169,150	+0.22(+0.68%)
Oct 04, 2006	31.73	32.51	31.48	32.42	477,702	+0.72(+2.27%)
Oct 03, 2006	31.82	32.04	31.10	31.70	436,609	-0.18(-0.56%)

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.