Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	33.04	33.06	32.86	32.91	1,827,639	-0.25(-0.75%)
Dec 28, 2006	33.09	33.30	33.07	33.15	2,244,683	-0.06(-0.17%)
Dec 27, 2006	32.87	33.29	32.87	33.21	2,401,198	+0.26(+0.80%)
Dec 26, 2006	32.84	33.03	32.81	32.95	1,735,976	+0.11(+0.33%)
Dec 22, 2006	32.98	33.09	32.72	32.84	2,703,699	-0.10(-0.30%)
Dec 21, 2006	33.24	33.32	32.78	32.94	3,638,855	-0.30(-0.90%)
Dec 20, 2006	33.22	33.59	33.11	33.24	3,138,009	-0.22(-0.66%)
Dec 19, 2006	33.33	33.56	33.12	33.46	3,728,974	-0.19(-0.57%)
Dec 18, 2006	33.48	33.65	33.38	33.65	4,555,061	+0.31(+0.94%)
Dec 15, 2006	33.79	33.79	32.85	33.34	11,975,109	-0.80(-2.34%)
Dec 14, 2006	33.18	34.26	33.09	34.14	5,864,167	+0.90(+2.72%)
Dec 13, 2006	33.49	33.66	32.93	33.23	2,709,735	-0.13(-0.38%)
Dec 12, 2006	33.14	33.45	33.02	33.36	2,611,194	+0.07(+0.21%)
Dec 11, 2006	33.80	33.84	33.21	33.29	2,425,622	-0.57(-1.68%)
Dec 08, 2006	33.65	34.01	33.62	33.86	2,002,542	+0.17(+0.51%)
Dec 07, 2006	33.84	34.05	33.66	33.69	2,159,618	-0.05(-0.15%)
Dec 06, 2006	33.99	34.19	33.62	33.74	4,692,485	-0.07(-0.21%)
Dec 05, 2006	33.56	34.06	33.53	33.81	3,146,852	+0.14(+0.40%)
Dec 04, 2006	33.27	33.86	32.96	33.67	4,538,638	+0.31(+0.94%)
Dec 01, 2006	33.18	33.73	33.05	33.36	3,511,819	-0.26(-0.78%)
Nov 30, 2006	33.46	33.87	33.35	33.62	2,320,063	+0.08(+0.23%)
Nov 29, 2006	33.40	33.60	33.26	33.55	1,920,565	+0.27(+0.81%)
Nov 28, 2006	33.28	33.37	33.02	33.28	3,175,628	-0.15(-0.45%)
Nov 27, 2006	33.64	33.68	33.28	33.43	3,570,354	-0.33(-0.99%)
Nov 24, 2006	33.65	34.09	33.53	33.76	1,255,063	-0.13(-0.38%)
Nov 22, 2006	33.53	33.90	33.43	33.89	2,636,741	+0.41(+1.21%)
Nov 21, 2006	33.06	33.66	32.94	33.48	5,267,869	+0.36(+1.08%)
Nov 20, 2006	34.09	34.09	33.09	33.13	2,692,329	-0.41(-1.21%)
Nov 17, 2006	33.48	33.66	33.35	33.53	3,455,670	-0.11(-0.34%)
Nov 16, 2006	33.83	33.83	33.45	33.65	2,651,621	+0.00(+0.00%)
Nov 15, 2006	33.56	33.82	33.41	33.65	3,923,950	+0.17(+0.51%)
Nov 14, 2006	33.52	33.54	33.15	33.48	2,377,475	-0.04(-0.13%)
Nov 13, 2006	33.38	33.73	33.29	33.52	2,087,046	+0.15(+0.45%)
Nov 10, 2006	33.49	33.58	33.13	33.37	3,217,600	-0.12(-0.36%)
Nov 09, 2006	34.05	34.12	33.45	33.49	3,669,596	-0.65(-1.90%)
Nov 08, 2006	33.86	34.25	33.75	34.14	2,150,213	+0.20(+0.59%)
Nov 07, 2006	33.76	34.05	33.62	33.94	4,437,851	+0.35(+1.04%)
Nov 06, 2006	33.28	33.62	33.17	33.59	3,833,831	+0.28(+0.83%)
Nov 03, 2006	33.77	33.86	33.25	33.31	2,093,503	-0.28(-0.83%)
Nov 02, 2006	33.84	33.94	33.50	33.59	4,185,743	-0.43(-1.28%)
Nov 01, 2006	34.19	34.24	33.83	34.02	4,680,273	-0.12(-0.35%)
Oct 31, 2006	34.12	34.37	33.90	34.15	6,034,859	+0.00(+0.00%)
Oct 30, 2006	33.30	34.16	33.20	34.15	5,671,156	+0.64(+1.91%)
Oct 27, 2006	33.54	33.65	33.13	33.50	2,987,951	-0.34(-1.01%)
Oct 26, 2006	33.48	33.92	33.15	33.85	4,207,220	+0.58(+1.73%)
Oct 25, 2006	33.57	33.57	33.13	33.27	3,760,557	-0.19(-0.55%)
Oct 24, 2006	33.48	33.65	33.41	33.45	3,777,963	-0.03(-0.09%)
Oct 23, 2006	33.00	33.58	32.96	33.48	3,993,153	+0.47(+1.42%)
Oct 20, 2006	32.95	33.13	32.59	33.01	6,099,571	-0.18(-0.54%)
Oct 19, 2006	33.02	33.57	32.84	33.19	6,260,998	-0.45(-1.33%)
Oct 18, 2006	34.04	34.86	33.41	33.64	10,991,384	-1.62(-4.61%)
Oct 17, 2006	35.19	35.46	34.89	35.26	3,787,930	-0.35(-0.98%)
Oct 16, 2006	34.86	35.70	34.82	35.61	4,198,657	+0.60(+1.71%)
Oct 13, 2006	34.72	35.09	34.64	35.01	2,963,527	+0.16(+0.45%)
Oct 12, 2006	34.59	35.06	34.59	34.86	3,699,496	+0.28(+0.80%)
Oct 11, 2006	34.35	34.67	34.27	34.58	2,219,978	+0.24(+0.68%)
Oct 10, 2006	33.90	34.56	33.90	34.34	5,376,937	+0.38(+1.11%)
Oct 09, 2006	33.98	34.12	33.75	33.97	3,323,861	-0.05(-0.15%)
Oct 06, 2006	33.74	34.31	33.57	34.02	5,824,863	+0.21(+0.61%)
Oct 05, 2006	32.77	33.98	32.75	33.81	5,831,461	+1.00(+3.04%)
Oct 04, 2006	32.40	32.88	32.24	32.81	3,012,095	+0.41(+1.28%)
Oct 03, 2006	32.20	32.66	31.75	32.40	4,224,205	+0.20(+0.62%)

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.