Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	30.73	30.97	30.59	30.82	465,200	-0.16(-0.53%)
Dec 28, 2006	31.10	31.43	30.92	30.98	516,300	-0.16(-0.51%)
Dec 27, 2006	30.94	31.30	30.75	31.14	449,300	+0.35(+1.14%)
Dec 26, 2006	31.20	31.53	30.55	30.79	311,900	-0.30(-0.98%)
Dec 22, 2006	31.28	31.41	31.00	31.09	332,000	-0.14(-0.43%)
Dec 21, 2006	31.31	31.59	31.02	31.23	424,500	+0.05(+0.14%)
Dec 20, 2006	31.66	31.73	31.14	31.18	299,600	-0.47(-1.48%)
Dec 19, 2006	30.60	31.98	30.55	31.66	691,500	+0.85(+2.74%)
Dec 18, 2006	31.47	31.47	30.65	30.81	812,200	-0.71(-2.25%)
Dec 15, 2006	31.90	32.05	31.52	31.52	524,600	-0.41(-1.27%)
Dec 14, 2006	31.69	31.95	31.46	31.93	681,700	+0.43(+1.35%)
Dec 13, 2006	31.14	31.57	31.09	31.50	672,900	+0.42(+1.35%)
Dec 12, 2006	30.46	31.45	30.46	31.08	866,500	-0.24(-0.75%)
Dec 11, 2006	31.25	31.55	31.00	31.32	541,200	-0.06(-0.21%)
Dec 08, 2006	31.08	31.50	31.00	31.38	742,800	+0.50(+1.62%)
Dec 07, 2006	31.14	31.14	30.65	30.88	739,800	-0.12(-0.39%)
Dec 06, 2006	30.55	31.11	30.44	31.00	973,400	+0.54(+1.76%)
Dec 05, 2006	30.41	30.62	29.72	30.46	806,900	+0.30(+1.01%)
Dec 04, 2006	30.20	30.21	29.75	30.16	783,500	-0.16(-0.54%)
Dec 01, 2006	29.75	30.43	29.52	30.32	983,100	+0.32(+1.07%)
Nov 30, 2006	29.64	30.00	29.45	30.00	1,841,800	+0.42(+1.42%)
Nov 29, 2006	28.93	29.64	28.80	29.59	1,249,800	+0.89(+3.12%)
Nov 28, 2006	28.20	28.69	28.11	28.69	813,700	+0.48(+1.70%)
Nov 27, 2006	28.87	28.93	28.10	28.21	672,300	-0.61(-2.13%)
Nov 24, 2006	28.73	29.05	28.73	28.82	259,200	-0.03(-0.10%)
Nov 22, 2006	29.16	29.16	28.57	28.86	788,000	-0.30(-1.05%)
Nov 21, 2006	28.93	29.29	28.80	29.16	649,200	+0.29(+1.00%)
Nov 20, 2006	28.75	29.19	28.52	28.87	778,200	-0.01(-0.03%)
Nov 17, 2006	28.98	29.00	28.45	28.88	1,009,100	-0.36(-1.21%)
Nov 16, 2006	30.26	30.43	29.05	29.23	1,015,600	-0.57(-1.90%)
Nov 15, 2006	29.32	30.11	29.23	29.80	1,057,100	+0.55(+1.90%)
Nov 14, 2006	29.48	29.57	29.05	29.25	833,900	-0.12(-0.43%)
Nov 13, 2006	29.51	29.61	29.24	29.37	862,600	-0.38(-1.28%)
Nov 10, 2006	30.30	30.32	29.50	29.75	502,400	-0.72(-2.36%)
Nov 09, 2006	30.66	31.12	30.27	30.47	459,000	-0.05(-0.15%)
Nov 08, 2006	29.87	30.59	29.75	30.52	966,000	+0.52(+1.72%)
Nov 07, 2006	30.18	30.27	29.77	30.00	634,600	-0.14(-0.46%)
Nov 06, 2006	30.01	30.31	29.80	30.14	745,300	+0.25(+0.85%)
Nov 03, 2006	29.52	30.07	29.46	29.89	685,500	+0.56(+1.91%)
Nov 02, 2006	29.24	29.59	29.06	29.32	1,002,200	-0.04(-0.14%)
Nov 01, 2006	30.26	30.34	29.31	29.36	954,000	-0.86(-2.85%)
Oct 31, 2006	30.23	30.45	29.77	30.23	941,300	+0.08(+0.25%)
Oct 30, 2006	29.57	30.35	29.55	30.15	625,100	+0.25(+0.84%)
Oct 27, 2006	30.93	31.03	29.77	29.90	874,900	-1.22(-3.92%)
Oct 26, 2006	30.92	31.18	30.25	31.12	808,200	+0.32(+1.06%)
Oct 25, 2006	30.10	30.96	29.68	30.80	1,191,400	-0.24(-0.79%)
Oct 24, 2006	29.78	31.07	29.73	31.04	649,800	+1.13(+3.80%)
Oct 23, 2006	29.55	30.25	29.50	29.91	719,800	+0.16(+0.52%)
Oct 20, 2006	30.25	30.30	29.41	29.75	705,200	-0.38(-1.24%)
Oct 19, 2006	29.09	30.16	28.95	30.12	686,300	+1.16(+3.99%)
Oct 18, 2006	29.54	29.62	28.71	28.97	466,100	-0.37(-1.24%)
Oct 17, 2006	29.35	29.38	28.71	29.34	747,000	-0.14(-0.47%)
Oct 16, 2006	28.14	29.48	28.14	29.48	806,700	+1.43(+5.08%)
Oct 13, 2006	27.80	28.45	27.80	28.05	571,000	+0.45(+1.63%)
Oct 12, 2006	26.86	27.75	26.70	27.60	726,000	+0.89(+3.31%)
Oct 11, 2006	26.92	27.38	26.45	26.71	1,041,000	-0.41(-1.49%)
Oct 10, 2006	26.25	27.49	26.14	27.12	830,400	+0.75(+2.84%)
Oct 09, 2006	26.88	27.17	26.29	26.37	496,800	-0.25(-0.94%)
Oct 06, 2006	26.43	26.84	26.07	26.62	574,900	+0.07(+0.26%)
Oct 05, 2006	25.95	26.64	25.95	26.55	838,200	+1.05(+4.12%)
Oct 04, 2006	25.25	25.75	24.92	25.50	1,420,000	+0.32(+1.25%)
Oct 03, 2006	26.17	26.20	25.09	25.18	1,105,200	-1.07(-4.06%)

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.