Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	32.07	32.24	31.94	32.03	12,397,999	-0.15(-0.48%)
Dec 28, 2006	32.03	32.27	31.95	32.19	12,343,611	+0.16(+0.49%)
Dec 27, 2006	31.85	32.09	31.83	32.03	10,297,506	+0.23(+0.72%)
Dec 26, 2006	31.82	31.83	31.43	31.80	10,519,612	+0.16(+0.50%)
Dec 22, 2006	31.74	32.10	31.56	31.64	19,943,162	-0.35(-1.10%)
Dec 21, 2006	32.08	32.19	31.96	31.99	17,564,836	+0.01(+0.05%)
Dec 20, 2006	32.15	32.19	31.95	31.98	18,538,726	-0.09(-0.28%)
Dec 19, 2006	31.96	32.17	31.90	32.07	21,801,992	+0.11(+0.34%)
Dec 18, 2006	31.98	32.31	31.82	31.96	24,046,894	+0.16(+0.49%)
Dec 15, 2006	31.73	31.87	31.71	31.80	36,360,228	+0.09(+0.28%)
Dec 14, 2006	31.45	31.80	31.42	31.71	25,349,252	+0.15(+0.46%)
Dec 13, 2006	31.57	31.76	31.43	31.57	44,397,564	-0.08(-0.25%)
Dec 12, 2006	31.84	31.85	31.58	31.65	24,700,618	-0.09(-0.27%)
Dec 11, 2006	31.64	31.81	31.58	31.73	11,254,516	+0.07(+0.22%)
Dec 08, 2006	31.67	31.85	31.55	31.66	13,656,151	-0.05(-0.15%)
Dec 07, 2006	31.54	31.93	31.45	31.71	24,898,344	+0.30(+0.95%)
Dec 06, 2006	31.60	31.60	31.30	31.41	16,018,402	+0.05(+0.15%)
Dec 05, 2006	31.58	31.58	31.29	31.36	23,490,424	-0.14(-0.44%)
Dec 04, 2006	31.61	31.61	31.30	31.50	22,050,622	+0.15(+0.48%)
Dec 01, 2006	31.29	31.43	31.14	31.35	17,154,116	-0.08(-0.25%)
Nov 30, 2006	31.48	31.54	31.25	31.43	18,650,984	-0.04(-0.14%)
Nov 29, 2006	31.16	31.48	31.10	31.48	25,968,416	+0.25(+0.81%)
Nov 28, 2006	31.20	31.35	31.09	31.22	15,579,549	+0.09(+0.28%)
Nov 27, 2006	31.33	31.47	31.04	31.14	25,606,188	-0.12(-0.39%)
Nov 24, 2006	31.26	31.40	31.20	31.26	5,492,360	-0.14(-0.44%)
Nov 22, 2006	31.35	31.51	31.01	31.40	12,906,511	+0.00(+0.01%)
Nov 21, 2006	31.80	31.82	31.36	31.39	18,731,896	-0.29(-0.92%)
Nov 20, 2006	31.73	31.93	31.57	31.68	28,439,710	-0.04(-0.14%)
Nov 17, 2006	31.21	31.86	31.07	31.73	55,316,912	+0.54(+1.72%)
Nov 16, 2006	30.79	31.37	30.72	31.19	29,762,968	+0.49(+1.60%)
Nov 15, 2006	30.61	30.89	30.55	30.70	24,046,090	+0.41(+1.37%)
Nov 14, 2006	30.21	30.32	29.99	30.29	18,777,978	+0.11(+0.37%)
Nov 13, 2006	30.12	30.42	30.12	30.17	11,411,517	-0.03(-0.11%)
Nov 10, 2006	30.12	30.26	29.99	30.21	11,969,327	+0.03(+0.09%)
Nov 09, 2006	30.41	30.41	30.04	30.18	20,532,318	-0.22(-0.72%)
Nov 08, 2006	30.23	30.58	30.11	30.40	23,404,958	+0.42(+1.39%)
Nov 07, 2006	30.21	30.34	29.93	29.98	24,972,826	-0.35(-1.17%)
Nov 06, 2006	30.20	30.42	30.13	30.34	14,154,483	+0.04(+0.12%)
Nov 03, 2006	30.34	30.44	30.17	30.30	12,860,697	-0.07(-0.22%)
Nov 02, 2006	30.38	30.46	30.23	30.37	15,792,278	-0.03(-0.11%)
Nov 01, 2006	30.60	30.60	30.20	30.40	22,577,084	+0.04(+0.15%)
Oct 31, 2006	30.57	30.68	30.31	30.36	21,791,006	-0.14(-0.45%)
Oct 30, 2006	30.55	30.66	30.43	30.49	13,446,638	-0.06(-0.18%)
Oct 27, 2006	30.42	30.61	30.14	30.55	30,794,192	+0.10(+0.34%)
Oct 26, 2006	30.70	30.92	30.31	30.45	39,496,768	-0.20(-0.65%)
Oct 25, 2006	29.49	30.96	29.49	30.64	100,239,864	+0.85(+2.86%)
Oct 24, 2006	29.66	30.25	29.30	29.79	65,975,840	-0.13(-0.42%)
Oct 23, 2006	29.92	30.14	29.86	29.92	34,308,768	+0.18(+0.62%)
Oct 20, 2006	29.93	29.93	29.64	29.74	30,203,428	-0.19(-0.65%)
Oct 19, 2006	29.52	29.95	29.45	29.93	40,575,416	+0.69(+2.36%)
Oct 18, 2006	29.35	29.39	29.05	29.24	23,043,800	+0.03(+0.12%)
Oct 17, 2006	29.42	29.48	29.15	29.21	17,060,076	-0.31(-1.05%)
Oct 16, 2006	29.79	29.81	29.35	29.52	16,152,094	-0.21(-0.69%)
Oct 13, 2006	29.56	29.73	29.28	29.72	22,995,040	+0.32(+1.08%)
Oct 12, 2006	29.56	29.56	29.25	29.40	20,783,360	-0.02(-0.06%)
Oct 11, 2006	29.13	29.46	29.11	29.42	24,317,492	+0.29(+1.00%)
Oct 10, 2006	29.54	29.67	28.96	29.13	30,073,754	-0.26(-0.89%)
Oct 09, 2006	29.43	29.44	29.18	29.39	20,485,432	+0.05(+0.17%)
Oct 06, 2006	29.32	29.45	29.11	29.34	25,761,046	+0.08(+0.28%)
Oct 05, 2006	28.88	29.28	28.76	29.26	26,977,938	+0.56(+1.95%)
Oct 04, 2006	28.37	28.80	28.25	28.70	34,922,304	+0.47(+1.67%)
Oct 03, 2006	28.57	28.61	28.16	28.23	31,008,796	-0.34(-1.18%)

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.