Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	31.68	31.72	31.33	31.36	942,183	-0.33(-1.05%)
Dec 28, 2006	31.64	31.83	31.60	31.70	924,466	+0.05(+0.16%)
Dec 27, 2006	31.70	31.80	31.65	31.65	733,252	+0.02(+0.06%)
Dec 26, 2006	31.43	31.66	31.42	31.63	1,291,093	+0.23(+0.74%)
Dec 22, 2006	31.68	31.79	31.40	31.40	1,240,017	-0.22(-0.69%)
Dec 21, 2006	31.64	31.83	31.54	31.61	2,017,163	+0.03(+0.10%)
Dec 20, 2006	31.92	31.92	31.50	31.58	2,019,717	-0.24(-0.75%)
Dec 19, 2006	31.80	31.82	31.55	31.82	2,132,083	+0.11(+0.36%)
Dec 18, 2006	31.77	31.77	31.60	31.71	932,606	+0.02(+0.06%)
Dec 15, 2006	31.86	31.86	31.63	31.69	2,413,956	-0.11(-0.33%)
Dec 14, 2006	31.68	31.92	31.63	31.80	1,381,273	+0.18(+0.56%)
Dec 13, 2006	31.60	31.82	31.50	31.62	2,630,548	-0.09(-0.28%)
Dec 12, 2006	31.33	31.74	31.19	31.71	3,682,224	+0.42(+1.34%)
Dec 11, 2006	31.33	31.33	31.10	31.29	1,168,032	+0.01(+0.04%)
Dec 08, 2006	31.08	31.29	30.96	31.28	1,773,916	+0.24(+0.77%)
Dec 07, 2006	31.58	31.60	30.95	31.04	3,405,618	-0.56(-1.76%)
Dec 06, 2006	31.38	31.60	31.14	31.60	3,752,134	+0.21(+0.68%)
Dec 05, 2006	31.30	31.48	31.21	31.38	2,873,954	+0.15(+0.48%)
Dec 04, 2006	31.11	31.26	31.08	31.23	1,914,693	+0.16(+0.50%)
Dec 01, 2006	31.11	31.24	30.91	31.08	1,055,028	-0.11(-0.36%)
Nov 30, 2006	31.38	31.38	31.06	31.19	1,784,450	+0.17(+0.55%)
Nov 29, 2006	31.02	31.22	30.94	31.02	1,832,333	-0.19(-0.60%)
Nov 28, 2006	31.21	31.43	31.17	31.21	2,484,184	+0.00(+0.00%)
Nov 27, 2006	31.39	31.70	31.14	31.21	2,542,921	-0.18(-0.58%)
Nov 24, 2006	31.47	31.64	31.34	31.39	813,537	-0.13(-0.40%)
Nov 22, 2006	31.29	31.66	31.26	31.51	1,537,851	+0.19(+0.60%)
Nov 21, 2006	31.27	31.40	31.07	31.33	2,062,971	+0.02(+0.06%)
Nov 20, 2006	31.35	31.46	31.26	31.31	1,045,930	-0.11(-0.36%)
Nov 17, 2006	31.24	31.48	31.16	31.42	1,747,261	+0.09(+0.28%)
Nov 16, 2006	31.26	31.33	31.22	31.33	1,233,792	+0.14(+0.46%)
Nov 15, 2006	31.18	31.26	30.96	31.19	2,586,655	+0.01(+0.04%)
Nov 14, 2006	30.97	31.26	30.90	31.18	1,478,955	+0.21(+0.67%)
Nov 13, 2006	30.78	31.06	30.78	30.97	1,224,854	+0.04(+0.14%)
Nov 10, 2006	31.08	31.08	30.78	30.93	1,756,199	-0.07(-0.22%)
Nov 09, 2006	31.15	31.17	30.86	30.99	1,773,277	-0.08(-0.26%)
Nov 08, 2006	31.19	31.24	30.79	31.08	2,688,965	-0.11(-0.34%)
Nov 07, 2006	31.17	31.28	31.05	31.18	2,156,024	+0.11(+0.36%)
Nov 06, 2006	30.93	31.19	30.93	31.07	3,248,880	+0.14(+0.45%)
Nov 03, 2006	31.07	31.08	30.84	30.93	1,542,639	-0.14(-0.44%)
Nov 02, 2006	31.19	31.29	30.95	31.07	2,792,872	-0.12(-0.38%)
Nov 01, 2006	31.48	31.60	31.19	31.19	2,569,576	-0.33(-1.05%)
Oct 31, 2006	31.40	31.63	31.40	31.52	1,796,740	+0.13(+0.42%)
Oct 30, 2006	31.33	31.43	31.19	31.39	1,412,397	+0.06(+0.20%)
Oct 27, 2006	31.36	31.64	31.03	31.33	2,163,686	-0.13(-0.42%)
Oct 26, 2006	31.20	31.76	31.09	31.46	3,924,194	+0.36(+1.15%)
Oct 25, 2006	31.16	31.23	30.96	31.10	2,322,977	-0.01(-0.04%)
Oct 24, 2006	31.04	31.19	30.87	31.11	2,528,077	-0.06(-0.18%)
Oct 23, 2006	30.89	31.19	30.80	31.17	1,296,839	+0.23(+0.73%)
Oct 20, 2006	31.02	31.06	30.88	30.94	2,036,795	-0.03(-0.08%)
Oct 19, 2006	31.04	31.04	30.79	30.97	1,993,860	-0.07(-0.22%)
Oct 18, 2006	30.92	31.06	30.73	31.04	2,696,627	+0.22(+0.71%)
Oct 17, 2006	30.30	30.91	30.20	30.82	3,986,602	+0.51(+1.70%)
Oct 16, 2006	30.01	30.33	29.89	30.30	3,242,017	+0.29(+0.98%)
Oct 13, 2006	30.54	30.57	30.00	30.01	2,699,021	-0.68(-2.22%)
Oct 12, 2006	30.71	30.74	30.39	30.69	2,298,876	-0.02(-0.06%)
Oct 11, 2006	30.79	30.84	30.56	30.71	1,932,729	-0.08(-0.26%)
Oct 10, 2006	31.10	31.10	30.69	30.79	1,727,628	-0.23(-0.75%)
Oct 09, 2006	31.06	31.21	30.89	31.03	916,645	-0.11(-0.34%)
Oct 06, 2006	31.24	31.24	31.03	31.13	1,095,250	-0.13(-0.42%)
Oct 05, 2006	31.19	31.31	30.99	31.26	1,048,963	+0.17(+0.54%)
Oct 04, 2006	30.84	31.11	30.73	31.09	1,154,625	+0.21(+0.69%)
Oct 03, 2006	30.80	31.10	30.69	30.88	1,971,833	+0.02(+0.08%)

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.