Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	31.92	32.22	31.91	32.15	6,987,503	+0.06(+0.17%)
Dec 28, 2006	31.95	32.13	31.91	32.09	5,501,121	+0.01(+0.02%)
Dec 27, 2006	32.08	32.27	31.71	32.08	9,914,886	+0.14(+0.43%)
Dec 26, 2006	31.71	32.58	31.62	31.95	19,837,876	+0.27(+0.84%)
Dec 22, 2006	32.02	32.02	31.55	31.68	13,784,731	-0.27(-0.85%)
Dec 21, 2006	32.16	32.33	31.89	31.95	11,857,021	-0.38(-1.16%)
Dec 20, 2006	32.39	32.61	32.26	32.33	9,433,526	-0.14(-0.42%)
Dec 19, 2006	32.63	32.70	32.29	32.47	14,259,770	-0.38(-1.15%)
Dec 18, 2006	33.06	33.38	32.66	32.84	16,988,774	-0.80(-2.37%)
Dec 15, 2006	33.31	33.67	33.17	33.64	10,496,408	+0.34(+1.02%)
Dec 14, 2006	33.07	33.43	33.07	33.30	4,919,274	+0.17(+0.52%)
Dec 13, 2006	33.44	33.44	33.00	33.13	6,903,386	-0.13(-0.39%)
Dec 12, 2006	33.37	33.40	33.04	33.26	6,037,262	-0.05(-0.15%)
Dec 11, 2006	33.26	33.42	33.16	33.31	5,364,330	-0.01(-0.04%)
Dec 08, 2006	33.19	33.39	33.07	33.32	7,031,101	+0.01(+0.02%)
Dec 07, 2006	33.38	33.69	33.21	33.31	9,349,247	-0.54(-1.59%)
Dec 06, 2006	33.58	33.89	33.38	33.85	7,715,540	+0.10(+0.29%)
Dec 05, 2006	33.46	33.81	33.13	33.75	8,825,100	+0.41(+1.24%)
Dec 04, 2006	33.07	33.36	32.89	33.34	7,408,895	+0.39(+1.18%)
Dec 01, 2006	32.96	33.15	32.85	32.95	6,884,910	-0.12(-0.35%)
Nov 30, 2006	33.28	33.45	32.98	33.07	7,912,298	-0.28(-0.83%)
Nov 29, 2006	33.28	33.53	33.16	33.34	5,771,622	+0.20(+0.60%)
Nov 28, 2006	32.94	33.48	32.94	33.15	7,610,840	+0.09(+0.26%)
Nov 27, 2006	33.20	33.36	32.94	33.06	8,060,434	-0.20(-0.59%)
Nov 24, 2006	33.26	33.50	33.18	33.26	2,703,396	-0.08(-0.24%)
Nov 22, 2006	33.23	33.47	33.19	33.34	5,595,610	-0.01(-0.04%)
Nov 21, 2006	33.42	33.55	33.10	33.35	9,564,806	-0.20(-0.61%)
Nov 20, 2006	33.47	33.68	33.27	33.55	6,813,435	-0.10(-0.31%)
Nov 17, 2006	33.66	33.94	33.50	33.66	9,887,334	-0.01(-0.02%)
Nov 16, 2006	33.13	33.81	33.13	33.66	9,485,876	+0.12(+0.35%)
Nov 15, 2006	33.32	33.68	33.20	33.55	10,571,935	+0.32(+0.97%)
Nov 14, 2006	33.46	33.46	32.92	33.23	11,987,815	-0.13(-0.39%)
Nov 13, 2006	33.24	33.59	33.08	33.36	9,152,327	-0.05(-0.15%)
Nov 10, 2006	33.85	33.99	33.28	33.40	9,554,595	-0.45(-1.33%)
Nov 09, 2006	34.74	34.77	33.68	33.85	18,240,474	-0.99(-2.85%)
Nov 08, 2006	34.83	34.99	34.38	34.85	9,251,679	-0.31(-0.88%)
Nov 07, 2006	35.01	35.47	34.87	35.16	8,142,119	+0.19(+0.55%)
Nov 06, 2006	34.60	34.99	34.48	34.97	5,836,290	+0.36(+1.05%)
Nov 03, 2006	34.68	34.82	34.52	34.60	5,122,677	-0.18(-0.51%)
Nov 02, 2006	34.55	34.95	34.52	34.78	8,575,505	+0.23(+0.68%)
Nov 01, 2006	34.71	34.76	34.33	34.55	8,667,888	-0.01(-0.04%)
Oct 31, 2006	34.92	34.96	34.52	34.56	6,238,072	-0.19(-0.55%)
Oct 30, 2006	35.11	35.24	34.74	34.75	6,127,537	-0.44(-1.25%)
Oct 27, 2006	35.11	35.38	34.92	35.19	6,829,804	-0.16(-0.45%)
Oct 26, 2006	35.47	35.63	35.05	35.35	6,379,887	-0.12(-0.35%)
Oct 25, 2006	35.63	35.72	35.34	35.47	5,363,520	-0.18(-0.50%)
Oct 24, 2006	35.51	35.68	35.40	35.65	6,074,863	-0.08(-0.22%)
Oct 23, 2006	35.09	35.82	35.01	35.73	6,296,743	+0.41(+1.17%)
Oct 20, 2006	35.45	35.49	34.87	35.32	7,740,823	-0.15(-0.43%)
Oct 19, 2006	35.92	35.92	35.06	35.47	9,921,531	-0.47(-1.30%)
Oct 18, 2006	35.63	36.08	35.59	35.94	7,617,161	+0.43(+1.22%)
Oct 17, 2006	35.45	35.79	35.18	35.51	5,246,340	-0.07(-0.19%)
Oct 16, 2006	35.40	35.68	35.32	35.58	4,040,994	+0.18(+0.51%)
Oct 13, 2006	35.31	35.45	35.18	35.40	4,500,151	-0.11(-0.31%)
Oct 12, 2006	35.21	35.63	35.17	35.51	7,000,631	+0.30(+0.86%)
Oct 11, 2006	35.22	35.32	35.00	35.21	6,149,579	-0.12(-0.33%)
Oct 10, 2006	35.41	35.51	35.06	35.32	4,573,084	-0.16(-0.45%)
Oct 09, 2006	35.51	35.62	35.34	35.48	2,460,285	-0.03(-0.09%)
Oct 06, 2006	35.45	35.59	35.22	35.51	5,411,980	-0.12(-0.35%)
Oct 05, 2006	35.54	35.72	35.29	35.64	5,951,038	+0.10(+0.28%)
Oct 04, 2006	34.86	35.75	34.86	35.54	10,940,654	+0.56(+1.61%)
Oct 03, 2006	35.05	35.32	34.90	34.98	4,685,888	-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.