Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	31.92	32.22	31.90	32.15	6,987,621	+0.06(+0.17%)
Dec 28, 2006	31.95	32.13	31.90	32.09	5,501,214	+0.01(+0.02%)
Dec 27, 2006	32.08	32.27	31.71	32.08	9,915,055	+0.14(+0.42%)
Dec 26, 2006	31.71	32.58	31.62	31.95	19,838,214	+0.27(+0.84%)
Dec 22, 2006	32.02	32.02	31.55	31.68	13,784,965	-0.27(-0.85%)
Dec 21, 2006	32.16	32.33	31.89	31.95	11,857,222	-0.38(-1.16%)
Dec 20, 2006	32.39	32.61	32.26	32.33	9,433,686	-0.14(-0.42%)
Dec 19, 2006	32.63	32.70	32.29	32.47	14,260,013	-0.38(-1.15%)
Dec 18, 2006	33.06	33.38	32.66	32.84	16,989,064	-0.80(-2.37%)
Dec 15, 2006	33.31	33.67	33.17	33.64	10,496,587	+0.34(+1.02%)
Dec 14, 2006	33.06	33.43	33.06	33.30	4,919,358	+0.17(+0.52%)
Dec 13, 2006	33.43	33.44	33.00	33.13	6,903,504	-0.13(-0.39%)
Dec 12, 2006	33.37	33.40	33.04	33.26	6,037,365	-0.05(-0.15%)
Dec 11, 2006	33.26	33.42	33.16	33.31	5,364,421	-0.01(-0.04%)
Dec 08, 2006	33.19	33.39	33.07	33.32	7,031,220	+0.01(+0.02%)
Dec 07, 2006	33.38	33.69	33.21	33.31	9,349,406	-0.54(-1.59%)
Dec 06, 2006	33.58	33.89	33.38	33.85	7,715,671	+0.10(+0.29%)
Dec 05, 2006	33.46	33.80	33.13	33.75	8,825,250	+0.41(+1.24%)
Dec 04, 2006	33.06	33.35	32.89	33.34	7,409,021	+0.39(+1.18%)
Dec 01, 2006	32.96	33.14	32.85	32.95	6,885,027	-0.12(-0.35%)
Nov 30, 2006	33.28	33.45	32.98	33.06	7,912,432	-0.28(-0.83%)
Nov 29, 2006	33.28	33.53	33.16	33.34	5,771,720	+0.20(+0.60%)
Nov 28, 2006	32.94	33.48	32.94	33.14	7,610,969	+0.09(+0.26%)
Nov 27, 2006	33.20	33.35	32.94	33.06	8,060,571	-0.20(-0.59%)
Nov 24, 2006	33.26	33.50	33.18	33.26	2,703,442	-0.08(-0.24%)
Nov 22, 2006	33.23	33.47	33.19	33.34	5,595,705	-0.01(-0.04%)
Nov 21, 2006	33.42	33.55	33.10	33.35	9,564,969	-0.20(-0.61%)
Nov 20, 2006	33.47	33.68	33.27	33.55	6,813,551	-0.10(-0.31%)
Nov 17, 2006	33.66	33.93	33.50	33.66	9,887,502	-0.01(-0.02%)
Nov 16, 2006	33.13	33.81	33.13	33.66	9,486,037	+0.12(+0.35%)
Nov 15, 2006	33.32	33.68	33.20	33.55	10,572,115	+0.32(+0.97%)
Nov 14, 2006	33.46	33.46	32.92	33.23	11,988,018	-0.13(-0.39%)
Nov 13, 2006	33.24	33.59	33.08	33.35	9,152,483	-0.05(-0.15%)
Nov 10, 2006	33.85	33.99	33.28	33.40	9,554,758	-0.45(-1.33%)
Nov 09, 2006	34.74	34.77	33.68	33.85	18,240,784	-0.99(-2.85%)
Nov 08, 2006	34.83	34.99	34.38	34.85	9,251,836	-0.31(-0.88%)
Nov 07, 2006	35.01	35.46	34.87	35.16	8,142,257	+0.19(+0.55%)
Nov 06, 2006	34.60	34.99	34.48	34.96	5,836,389	+0.36(+1.05%)
Nov 03, 2006	34.67	34.82	34.52	34.60	5,122,765	-0.18(-0.51%)
Nov 02, 2006	34.55	34.95	34.52	34.78	8,575,651	+0.23(+0.68%)
Nov 01, 2006	34.71	34.76	34.33	34.55	8,668,035	-0.01(-0.04%)
Oct 31, 2006	34.92	34.96	34.51	34.56	6,238,178	-0.19(-0.55%)
Oct 30, 2006	35.11	35.24	34.74	34.75	6,127,641	-0.44(-1.25%)
Oct 27, 2006	35.11	35.38	34.92	35.19	6,829,921	-0.16(-0.45%)
Oct 26, 2006	35.47	35.63	35.05	35.35	6,379,995	-0.12(-0.35%)
Oct 25, 2006	35.63	35.72	35.34	35.47	5,363,611	-0.18(-0.50%)
Oct 24, 2006	35.51	35.68	35.40	35.65	6,074,966	-0.08(-0.22%)
Oct 23, 2006	35.09	35.82	35.01	35.73	6,296,850	+0.41(+1.17%)
Oct 20, 2006	35.45	35.49	34.87	35.32	7,740,955	-0.15(-0.43%)
Oct 19, 2006	35.92	35.92	35.06	35.47	9,921,700	-0.47(-1.30%)
Oct 18, 2006	35.63	36.08	35.59	35.94	7,617,290	+0.43(+1.22%)
Oct 17, 2006	35.45	35.79	35.18	35.51	5,246,429	-0.07(-0.19%)
Oct 16, 2006	35.40	35.68	35.32	35.58	4,041,063	+0.18(+0.51%)
Oct 13, 2006	35.31	35.45	35.18	35.40	4,500,227	-0.11(-0.31%)
Oct 12, 2006	35.21	35.63	35.17	35.51	7,000,750	+0.30(+0.86%)
Oct 11, 2006	35.22	35.32	35.00	35.21	6,149,684	-0.12(-0.33%)
Oct 10, 2006	35.41	35.51	35.06	35.32	4,573,162	-0.16(-0.45%)
Oct 09, 2006	35.51	35.62	35.34	35.48	2,460,327	-0.03(-0.09%)
Oct 06, 2006	35.45	35.59	35.22	35.51	5,412,072	-0.12(-0.35%)
Oct 05, 2006	35.54	35.72	35.29	35.64	5,951,140	+0.10(+0.28%)
Oct 04, 2006	34.86	35.75	34.86	35.54	10,940,840	+0.56(+1.61%)
Oct 03, 2006	35.05	35.32	34.90	34.98	4,685,967	-0.06(-0.18%)

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.