Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	32.06	32.22	31.93	32.02	12,402,742	-0.15(-0.48%)
Dec 28, 2006	32.02	32.25	31.94	32.17	12,348,333	+0.16(+0.49%)
Dec 27, 2006	31.84	32.08	31.82	32.02	10,301,445	+0.23(+0.72%)
Dec 26, 2006	31.81	31.82	31.42	31.79	10,523,636	+0.16(+0.50%)
Dec 22, 2006	31.73	32.09	31.55	31.63	19,950,792	-0.35(-1.10%)
Dec 21, 2006	32.07	32.18	31.95	31.98	17,571,556	+0.01(+0.05%)
Dec 20, 2006	32.14	32.18	31.94	31.97	18,545,818	-0.09(-0.28%)
Dec 19, 2006	31.95	32.15	31.89	32.06	21,810,332	+0.11(+0.34%)
Dec 18, 2006	31.97	32.30	31.81	31.95	24,056,092	+0.16(+0.49%)
Dec 15, 2006	31.71	31.86	31.70	31.79	36,374,140	+0.09(+0.28%)
Dec 14, 2006	31.44	31.79	31.41	31.70	25,358,950	+0.15(+0.46%)
Dec 13, 2006	31.55	31.75	31.42	31.56	44,414,544	-0.08(-0.25%)
Dec 12, 2006	31.83	31.84	31.56	31.64	24,710,068	-0.09(-0.27%)
Dec 11, 2006	31.63	31.80	31.57	31.72	11,258,822	+0.07(+0.22%)
Dec 08, 2006	31.66	31.84	31.54	31.65	13,661,375	-0.05(-0.15%)
Dec 07, 2006	31.53	31.92	31.44	31.70	24,907,868	+0.30(+0.95%)
Dec 06, 2006	31.58	31.58	31.28	31.40	16,024,530	+0.05(+0.15%)
Dec 05, 2006	31.57	31.57	31.28	31.35	23,499,410	-0.14(-0.44%)
Dec 04, 2006	31.60	31.60	31.29	31.49	22,059,056	+0.15(+0.48%)
Dec 01, 2006	31.27	31.42	31.13	31.34	17,160,678	-0.08(-0.25%)
Nov 30, 2006	31.46	31.53	31.24	31.42	18,658,118	-0.04(-0.14%)
Nov 29, 2006	31.15	31.47	31.09	31.46	25,978,350	+0.25(+0.81%)
Nov 28, 2006	31.19	31.34	31.08	31.21	15,585,509	+0.09(+0.28%)
Nov 27, 2006	31.32	31.46	31.03	31.12	25,615,984	-0.12(-0.39%)
Nov 24, 2006	31.25	31.39	31.19	31.25	5,494,461	-0.14(-0.44%)
Nov 22, 2006	31.34	31.49	30.99	31.39	12,911,448	+0.00(+0.01%)
Nov 21, 2006	31.78	31.81	31.35	31.38	18,739,062	-0.29(-0.92%)
Nov 20, 2006	31.71	31.92	31.55	31.67	28,450,590	-0.04(-0.14%)
Nov 17, 2006	31.20	31.85	31.06	31.72	55,338,072	+0.54(+1.72%)
Nov 16, 2006	30.78	31.36	30.71	31.18	29,774,352	+0.49(+1.60%)
Nov 15, 2006	30.59	30.88	30.54	30.69	24,055,288	+0.41(+1.37%)
Nov 14, 2006	30.20	30.30	29.98	30.27	18,785,162	+0.11(+0.37%)
Nov 13, 2006	30.11	30.40	30.11	30.16	11,415,883	-0.03(-0.11%)
Nov 10, 2006	30.11	30.24	29.98	30.20	11,973,906	+0.03(+0.09%)
Nov 09, 2006	30.40	30.40	30.02	30.17	20,540,172	-0.22(-0.72%)
Nov 08, 2006	30.22	30.57	30.10	30.39	23,413,910	+0.42(+1.39%)
Nov 07, 2006	30.20	30.33	29.92	29.97	24,982,378	-0.35(-1.17%)
Nov 06, 2006	30.18	30.41	30.12	30.33	14,159,897	+0.04(+0.12%)
Nov 03, 2006	30.33	30.43	30.15	30.29	12,865,616	-0.07(-0.22%)
Nov 02, 2006	30.37	30.45	30.22	30.36	15,798,319	-0.03(-0.11%)
Nov 01, 2006	30.59	30.59	30.18	30.39	22,585,720	+0.04(+0.15%)
Oct 31, 2006	30.56	30.67	30.30	30.34	21,799,342	-0.14(-0.45%)
Oct 30, 2006	30.54	30.65	30.42	30.48	13,451,782	-0.06(-0.18%)
Oct 27, 2006	30.41	30.59	30.13	30.54	30,805,972	+0.10(+0.34%)
Oct 26, 2006	30.69	30.91	30.30	30.43	39,511,880	-0.20(-0.65%)
Oct 25, 2006	29.48	30.95	29.48	30.63	100,278,208	+0.85(+2.86%)
Oct 24, 2006	29.65	30.24	29.29	29.78	66,001,080	-0.13(-0.42%)
Oct 23, 2006	29.91	30.12	29.85	29.91	34,321,892	+0.18(+0.61%)
Oct 20, 2006	29.92	29.92	29.63	29.73	30,214,982	-0.19(-0.65%)
Oct 19, 2006	29.51	29.94	29.44	29.92	40,590,936	+0.69(+2.36%)
Oct 18, 2006	29.34	29.38	29.04	29.23	23,052,616	+0.03(+0.12%)
Oct 17, 2006	29.40	29.47	29.14	29.20	17,066,602	-0.31(-1.05%)
Oct 16, 2006	29.77	29.80	29.34	29.50	16,158,273	-0.21(-0.69%)
Oct 13, 2006	29.55	29.72	29.27	29.71	23,003,836	+0.32(+1.08%)
Oct 12, 2006	29.55	29.55	29.24	29.39	20,791,310	-0.02(-0.06%)
Oct 11, 2006	29.12	29.45	29.10	29.41	24,326,794	+0.29(+1.00%)
Oct 10, 2006	29.53	29.66	28.95	29.12	30,085,258	-0.26(-0.89%)
Oct 09, 2006	29.42	29.43	29.17	29.38	20,493,270	+0.05(+0.17%)
Oct 06, 2006	29.31	29.43	29.10	29.33	25,770,900	+0.08(+0.28%)
Oct 05, 2006	28.87	29.27	28.75	29.25	26,988,258	+0.56(+1.95%)
Oct 04, 2006	28.36	28.78	28.24	28.69	34,935,660	+0.47(+1.67%)
Oct 03, 2006	28.56	28.59	28.15	28.22	31,020,658	-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.