Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	32.52	32.63	32.20	32.22	14,391,350	-0.41(-1.27%)
Dec 28, 2006	32.56	32.69	32.45	32.64	9,782,298	-0.02(-0.06%)
Dec 27, 2006	32.38	32.69	31.90	32.66	11,566,621	+0.43(+1.32%)
Dec 26, 2006	32.01	32.27	31.99	32.23	6,147,400	+0.28(+0.88%)
Dec 22, 2006	32.45	32.56	31.77	31.95	12,504,050	-0.51(-1.56%)
Dec 21, 2006	32.30	32.67	32.24	32.46	16,161,733	+0.29(+0.89%)
Dec 20, 2006	32.24	32.27	32.12	32.17	9,049,173	-0.03(-0.10%)
Dec 19, 2006	32.04	32.34	31.99	32.20	13,927,132	+0.03(+0.08%)
Dec 18, 2006	32.22	32.42	32.04	32.18	12,798,140	-0.05(-0.14%)
Dec 15, 2006	32.16	32.46	32.02	32.22	24,240,800	+0.23(+0.73%)
Dec 14, 2006	31.76	32.05	31.56	31.99	15,068,115	+0.23(+0.74%)
Dec 13, 2006	31.88	31.96	31.69	31.76	17,018,370	-0.02(-0.06%)
Dec 12, 2006	31.73	32.00	31.59	31.78	24,014,312	+0.05(+0.17%)
Dec 11, 2006	31.16	31.92	31.16	31.72	16,820,362	+0.53(+1.69%)
Dec 08, 2006	31.13	31.45	30.92	31.20	13,670,366	+0.09(+0.28%)
Dec 07, 2006	31.41	31.41	31.06	31.11	11,087,714	-0.13(-0.43%)
Dec 06, 2006	31.40	31.52	31.20	31.24	21,231,554	-0.25(-0.78%)
Dec 05, 2006	31.29	31.69	31.20	31.49	16,110,020	+0.24(+0.77%)
Dec 04, 2006	30.88	31.44	30.80	31.25	19,708,044	+0.55(+1.80%)
Dec 01, 2006	30.54	31.03	30.36	30.70	22,081,296	-0.18(-0.58%)
Nov 30, 2006	31.17	31.18	30.72	30.88	19,526,674	-0.26(-0.84%)
Nov 29, 2006	30.83	31.27	30.83	31.14	14,111,500	+0.31(+1.02%)
Nov 28, 2006	31.00	31.08	30.54	30.82	20,111,406	-0.29(-0.92%)
Nov 27, 2006	31.45	31.53	30.99	31.11	16,652,781	-0.43(-1.35%)
Nov 24, 2006	31.50	31.71	31.48	31.54	4,387,360	-0.21(-0.67%)
Nov 22, 2006	31.76	31.95	31.61	31.75	10,497,886	-0.11(-0.33%)
Nov 21, 2006	31.88	31.98	31.62	31.86	11,127,736	-0.10(-0.31%)
Nov 20, 2006	31.80	32.06	31.72	31.96	12,912,508	+0.16(+0.50%)
Nov 17, 2006	32.02	32.02	31.75	31.80	19,473,462	-0.13(-0.40%)
Nov 16, 2006	31.69	32.01	31.60	31.92	12,279,961	+0.27(+0.84%)
Nov 15, 2006	31.74	31.80	31.35	31.66	16,999,034	-0.20(-0.63%)
Nov 14, 2006	31.68	31.90	31.40	31.86	12,406,320	+0.06(+0.19%)
Nov 13, 2006	31.62	31.95	31.60	31.80	11,488,677	+0.03(+0.11%)
Nov 10, 2006	31.66	31.76	31.56	31.76	8,768,574	+0.25(+0.78%)
Nov 09, 2006	31.79	31.86	31.48	31.52	10,247,715	-0.27(-0.84%)
Nov 08, 2006	31.68	31.96	31.49	31.78	11,258,742	+0.10(+0.32%)
Nov 07, 2006	31.69	32.02	31.67	31.68	12,794,093	-0.11(-0.34%)
Nov 06, 2006	31.48	31.84	31.39	31.79	12,941,287	+0.51(+1.62%)
Nov 03, 2006	31.46	31.52	31.02	31.28	11,974,929	-0.01(-0.02%)
Nov 02, 2006	31.31	31.41	31.15	31.29	10,580,927	-0.02(-0.06%)
Nov 01, 2006	31.86	31.90	31.16	31.31	17,222,972	-0.34(-1.07%)
Oct 31, 2006	31.88	32.08	31.64	31.65	18,832,820	-0.01(-0.02%)
Oct 30, 2006	31.58	31.80	31.41	31.66	15,322,933	+0.11(+0.34%)
Oct 27, 2006	31.74	31.83	31.46	31.55	10,661,119	-0.32(-1.01%)
Oct 26, 2006	31.59	31.99	31.56	31.87	11,458,249	+0.33(+1.06%)
Oct 25, 2006	31.56	31.69	31.30	31.54	13,522,871	+0.09(+0.28%)
Oct 24, 2006	31.40	31.50	31.19	31.45	20,132,840	-0.17(-0.53%)
Oct 23, 2006	31.24	31.67	31.24	31.62	13,247,968	+0.18(+0.57%)
Oct 20, 2006	31.27	31.44	31.05	31.44	16,457,021	+0.17(+0.53%)
Oct 19, 2006	31.50	31.50	30.94	31.27	17,970,488	-0.23(-0.72%)
Oct 18, 2006	31.92	32.02	31.10	31.50	32,275,950	-0.52(-1.63%)
Oct 17, 2006	31.39	32.16	31.36	32.02	13,311,073	+0.17(+0.54%)
Oct 16, 2006	32.01	32.09	31.69	31.84	10,987,436	-0.29(-0.89%)
Oct 13, 2006	32.04	32.33	31.85	32.13	10,939,170	-0.07(-0.21%)
Oct 12, 2006	31.82	32.40	31.72	32.20	22,452,880	+0.41(+1.30%)
Oct 11, 2006	31.56	31.82	31.47	31.78	15,421,113	+0.07(+0.23%)
Oct 10, 2006	31.55	31.80	31.42	31.71	21,232,154	+0.28(+0.89%)
Oct 09, 2006	31.26	31.50	31.15	31.43	10,871,419	+0.17(+0.53%)
Oct 06, 2006	31.42	31.49	31.21	31.26	16,111,818	-0.37(-1.16%)
Oct 05, 2006	31.55	31.66	31.36	31.63	19,359,244	-0.05(-0.17%)
Oct 04, 2006	31.39	31.72	31.32	31.68	30,953,596	-0.17(-0.54%)
Oct 03, 2006	31.32	31.97	31.32	31.86	17,689,140	+0.59(+1.88%)

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.