Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	31.75	32.01	31.51	31.60	1,127,873	-0.22(-0.68%)
Dec 28, 2006	31.98	32.21	31.70	31.82	1,019,220	-0.30(-0.93%)
Dec 27, 2006	32.27	32.27	31.90	32.12	1,274,647	-0.11(-0.35%)
Dec 26, 2006	32.13	32.50	32.06	32.23	961,852	-0.21(-0.65%)
Dec 22, 2006	31.93	32.86	31.86	32.44	2,813,039	+0.56(+1.77%)
Dec 21, 2006	31.81	32.05	31.69	31.87	1,641,829	+0.05(+0.15%)
Dec 20, 2006	31.47	32.13	31.42	31.83	2,069,609	+0.48(+1.54%)
Dec 19, 2006	30.44	31.51	30.16	31.34	1,895,393	+0.83(+2.72%)
Dec 18, 2006	30.96	31.09	30.43	30.51	1,462,522	-0.60(-1.94%)
Dec 15, 2006	31.84	31.88	31.09	31.12	1,922,214	-0.52(-1.63%)
Dec 14, 2006	31.35	31.66	31.10	31.63	1,463,143	+0.27(+0.85%)
Dec 13, 2006	31.64	31.75	31.23	31.37	1,010,404	-0.07(-0.23%)
Dec 12, 2006	31.21	31.52	31.21	31.44	1,017,482	-0.09(-0.28%)
Dec 11, 2006	31.63	31.75	31.30	31.53	1,082,177	-0.23(-0.74%)
Dec 08, 2006	31.64	32.01	31.46	31.76	2,322,303	+0.23(+0.72%)
Dec 07, 2006	31.69	31.77	31.43	31.54	1,132,343	-0.03(-0.10%)
Dec 06, 2006	31.49	31.69	31.29	31.57	1,360,947	-0.02(-0.08%)
Dec 05, 2006	31.58	31.78	31.25	31.59	1,951,892	-0.02(-0.05%)
Dec 04, 2006	30.91	31.84	30.84	31.61	1,826,228	+0.66(+2.13%)
Dec 01, 2006	30.78	31.33	30.61	30.95	1,890,798	+0.00(+0.00%)
Nov 30, 2006	30.84	31.07	30.53	30.95	3,095,784	+0.17(+0.55%)
Nov 29, 2006	30.71	31.22	30.23	30.78	6,270,791	+1.84(+6.37%)
Nov 28, 2006	29.27	29.27	28.76	28.94	2,926,038	-0.31(-1.05%)
Nov 27, 2006	30.28	30.30	29.13	29.24	2,072,217	-0.81(-2.71%)
Nov 24, 2006	30.16	30.26	29.80	30.05	465,156	-0.02(-0.05%)
Nov 22, 2006	29.88	30.14	29.64	30.07	1,238,139	+0.23(+0.78%)
Nov 21, 2006	29.55	29.92	29.43	29.84	1,022,573	+0.48(+1.62%)
Nov 20, 2006	29.43	29.78	29.17	29.36	898,523	-0.06(-0.22%)
Nov 17, 2006	29.79	29.79	28.94	29.43	1,530,942	-0.40(-1.35%)
Nov 16, 2006	29.38	29.88	29.01	29.83	1,587,317	+0.70(+2.41%)
Nov 15, 2006	29.28	29.31	29.01	29.13	1,304,324	-0.02(-0.06%)
Nov 14, 2006	28.94	29.23	28.47	29.14	1,167,733	+0.38(+1.32%)
Nov 13, 2006	28.99	29.04	28.51	28.77	883,250	-0.22(-0.75%)
Nov 10, 2006	28.58	29.03	28.46	28.98	640,614	+0.40(+1.41%)
Nov 09, 2006	29.26	29.27	28.44	28.58	1,376,966	-0.61(-2.10%)
Nov 08, 2006	28.49	29.31	28.27	29.19	1,310,905	+0.64(+2.23%)
Nov 07, 2006	28.69	28.74	28.40	28.56	743,057	-0.15(-0.53%)
Nov 06, 2006	28.49	28.77	28.38	28.71	950,676	+0.42(+1.48%)
Nov 03, 2006	28.71	28.95	27.95	28.29	821,163	-0.26(-0.90%)
Nov 02, 2006	28.20	28.66	28.05	28.55	1,189,091	+0.04(+0.14%)
Nov 01, 2006	28.97	29.24	28.32	28.51	1,286,691	-0.26(-0.90%)
Oct 31, 2006	29.32	29.32	28.45	28.77	1,357,098	-0.43(-1.49%)
Oct 30, 2006	28.65	29.29	28.65	29.20	1,059,204	+0.31(+1.06%)
Oct 27, 2006	29.56	29.56	28.88	28.89	1,286,319	-0.70(-2.37%)
Oct 26, 2006	29.39	29.76	29.22	29.60	1,238,884	+0.38(+1.30%)
Oct 25, 2006	29.59	29.59	28.84	29.22	2,108,972	-0.37(-1.25%)
Oct 24, 2006	29.11	29.68	29.07	29.59	1,536,778	+0.47(+1.60%)
Oct 23, 2006	28.54	29.17	28.37	29.12	1,165,870	+0.56(+1.95%)
Oct 20, 2006	28.89	29.14	28.53	28.56	1,761,906	-0.06(-0.23%)
Oct 19, 2006	28.52	28.88	28.35	28.63	677,866	-0.10(-0.36%)
Oct 18, 2006	28.99	29.18	28.43	28.73	1,137,931	-0.13(-0.45%)
Oct 17, 2006	28.80	28.95	28.57	28.86	1,598,741	+0.02(+0.06%)
Oct 16, 2006	28.65	28.91	28.59	28.85	885,361	+0.20(+0.70%)
Oct 13, 2006	28.58	28.80	28.28	28.65	1,034,494	+0.13(+0.45%)
Oct 12, 2006	28.28	28.56	28.15	28.52	1,473,573	+0.43(+1.55%)
Oct 11, 2006	28.12	28.19	27.78	28.08	922,737	-0.10(-0.34%)
Oct 10, 2006	28.19	28.19	27.62	28.18	1,092,731	+0.09(+0.32%)
Oct 09, 2006	27.85	28.14	27.49	28.09	1,055,603	+0.34(+1.22%)
Oct 06, 2006	28.11	28.19	27.61	27.75	1,186,980	-0.53(-1.88%)
Oct 05, 2006	28.03	28.36	27.57	28.28	1,688,395	+0.22(+0.77%)
Oct 04, 2006	27.30	28.19	27.09	28.07	2,816,392	+0.64(+2.32%)
Oct 03, 2006	26.82	27.54	26.82	27.43	1,612,524	+0.60(+2.25%)

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.