Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	35.83	35.97	35.34	35.39	1,535,335	-0.44(-1.23%)
Dec 28, 2006	36.02	36.12	35.60	35.83	1,556,681	-0.19(-0.52%)
Dec 27, 2006	35.90	36.30	35.87	36.02	2,710,574	+0.81(+2.29%)
Dec 26, 2006	35.21	35.46	35.08	35.21	806,546	-0.05(-0.14%)
Dec 22, 2006	35.83	36.01	35.08	35.26	2,412,017	-0.14(-0.39%)
Dec 21, 2006	34.99	35.55	34.47	35.40	5,055,367	+0.73(+2.10%)
Dec 20, 2006	34.59	34.90	34.49	34.67	2,847,239	-0.03(-0.08%)
Dec 19, 2006	34.87	34.87	34.33	34.70	2,919,453	+0.01(+0.04%)
Dec 18, 2006	34.53	34.90	34.28	34.68	1,834,447	+0.27(+0.80%)
Dec 15, 2006	34.49	34.56	34.39	34.41	4,073,346	-0.08(-0.23%)
Dec 14, 2006	34.54	34.87	34.46	34.49	2,445,975	+0.04(+0.13%)
Dec 13, 2006	34.41	34.49	34.10	34.44	2,049,286	+0.21(+0.61%)
Dec 12, 2006	34.23	34.49	33.97	34.23	2,912,245	-0.07(-0.21%)
Dec 11, 2006	34.24	34.44	34.05	34.31	2,293,370	+0.19(+0.55%)
Dec 08, 2006	34.15	34.39	34.02	34.12	1,829,873	-0.06(-0.19%)
Dec 07, 2006	34.21	34.50	34.10	34.18	2,746,888	-0.46(-1.33%)
Dec 06, 2006	34.49	34.69	34.37	34.65	2,602,877	+0.24(+0.69%)
Dec 05, 2006	34.28	34.66	34.17	34.41	3,329,864	+0.10(+0.29%)
Dec 04, 2006	34.26	34.61	34.13	34.31	5,615,889	+0.33(+0.98%)
Dec 01, 2006	34.31	34.84	33.77	33.97	6,546,765	-1.37(-3.88%)
Nov 30, 2006	34.96	35.54	34.72	35.34	2,848,764	+0.23(+0.66%)
Nov 29, 2006	35.34	35.40	34.95	35.11	3,816,509	-0.15(-0.43%)
Nov 28, 2006	35.79	35.81	35.20	35.27	3,939,175	-0.57(-1.59%)
Nov 27, 2006	36.60	36.74	35.42	35.84	3,800,985	-0.61(-1.66%)
Nov 24, 2006	36.19	36.79	36.19	36.44	919,649	-0.05(-0.14%)
Nov 22, 2006	36.29	36.59	36.29	36.49	1,918,996	+0.15(+0.42%)
Nov 21, 2006	36.18	36.43	36.15	36.34	2,512,645	+0.33(+0.92%)
Nov 20, 2006	36.22	36.40	35.98	36.01	2,975,727	+0.04(+0.10%)
Nov 17, 2006	36.01	36.10	35.86	35.97	1,713,444	-0.03(-0.08%)
Nov 16, 2006	35.88	36.07	35.76	36.00	2,764,630	+0.15(+0.42%)
Nov 15, 2006	35.40	35.86	35.40	35.85	2,939,689	+0.38(+1.08%)
Nov 14, 2006	35.35	35.63	35.27	35.47	3,275,254	+0.31(+0.88%)
Nov 13, 2006	34.84	35.33	34.62	35.16	4,659,787	+0.32(+0.93%)
Nov 10, 2006	35.06	35.06	34.59	34.83	2,691,446	+0.08(+0.23%)
Nov 09, 2006	35.42	35.42	34.67	34.75	2,277,985	-0.52(-1.47%)
Nov 08, 2006	34.89	35.42	34.80	35.27	1,906,106	+0.38(+1.10%)
Nov 07, 2006	34.73	35.06	34.52	34.89	1,955,450	+0.16(+0.46%)
Nov 06, 2006	34.39	34.91	34.31	34.73	2,270,085	+0.56(+1.63%)
Nov 03, 2006	34.83	34.83	34.14	34.18	3,777,561	-0.59(-1.70%)
Nov 02, 2006	35.00	35.00	34.65	34.77	3,603,749	-0.56(-1.57%)
Nov 01, 2006	35.27	35.53	35.25	35.32	2,624,222	+0.10(+0.29%)
Oct 31, 2006	35.71	35.81	35.19	35.22	2,761,026	-0.34(-0.95%)
Oct 30, 2006	35.22	35.68	34.96	35.56	2,826,448	+0.35(+0.98%)
Oct 27, 2006	35.28	35.50	35.01	35.22	2,234,324	-0.47(-1.31%)
Oct 26, 2006	34.96	35.77	34.83	35.68	4,302,600	+0.74(+2.13%)
Oct 25, 2006	34.77	34.98	34.48	34.94	4,598,107	+0.22(+0.62%)
Oct 24, 2006	34.70	34.86	34.51	34.72	2,567,255	-0.19(-0.56%)
Oct 23, 2006	34.52	34.94	34.43	34.92	1,990,655	+0.23(+0.67%)
Oct 20, 2006	34.81	34.84	34.56	34.69	2,224,622	+0.05(+0.15%)
Oct 19, 2006	34.65	34.79	34.43	34.64	2,089,897	-0.09(-0.27%)
Oct 18, 2006	34.30	34.92	34.30	34.73	4,694,438	+0.43(+1.26%)
Oct 17, 2006	34.25	34.36	34.02	34.30	3,269,155	-0.17(-0.48%)
Oct 16, 2006	34.48	34.72	34.30	34.46	3,192,090	-0.13(-0.38%)
Oct 13, 2006	34.79	34.79	34.03	34.59	3,883,733	+0.37(+1.07%)
Oct 12, 2006	34.15	34.37	33.91	34.23	3,503,260	+0.30(+0.87%)
Oct 11, 2006	34.14	34.23	33.72	33.93	4,386,040	-0.66(-1.92%)
Oct 10, 2006	34.15	34.70	33.98	34.59	5,606,325	-0.25(-0.72%)
Oct 09, 2006	34.68	34.94	34.49	34.85	2,796,093	-0.05(-0.14%)
Oct 06, 2006	34.64	34.98	34.54	34.90	3,178,645	+0.07(+0.21%)
Oct 05, 2006	34.88	34.98	34.45	34.83	4,964,303	-0.34(-0.96%)
Oct 04, 2006	34.61	35.17	34.60	35.16	4,645,926	+0.51(+1.48%)
Oct 03, 2006	34.02	34.70	33.81	34.65	4,958,621	+0.64(+1.89%)

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.