Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	31.70	31.74	31.35	31.38	941,623	-0.33(-1.05%)
Dec 28, 2006	31.66	31.85	31.62	31.71	923,917	+0.05(+0.16%)
Dec 27, 2006	31.72	31.82	31.66	31.66	732,816	+0.02(+0.06%)
Dec 26, 2006	31.45	31.68	31.44	31.65	1,290,325	+0.23(+0.74%)
Dec 22, 2006	31.70	31.81	31.41	31.41	1,239,280	-0.22(-0.69%)
Dec 21, 2006	31.66	31.85	31.56	31.63	2,015,963	+0.03(+0.10%)
Dec 20, 2006	31.94	31.94	31.51	31.60	2,018,516	-0.24(-0.75%)
Dec 19, 2006	31.82	31.84	31.56	31.84	2,130,815	+0.11(+0.36%)
Dec 18, 2006	31.79	31.79	31.62	31.73	932,052	+0.02(+0.06%)
Dec 15, 2006	31.88	31.88	31.65	31.71	2,412,520	-0.11(-0.34%)
Dec 14, 2006	31.70	31.93	31.65	31.82	1,380,452	+0.18(+0.56%)
Dec 13, 2006	31.61	31.84	31.51	31.64	2,628,984	-0.09(-0.28%)
Dec 12, 2006	31.34	31.76	31.21	31.73	3,680,035	+0.42(+1.34%)
Dec 11, 2006	31.34	31.34	31.12	31.31	1,167,338	+0.01(+0.04%)
Dec 08, 2006	31.09	31.31	30.97	31.29	1,772,861	+0.24(+0.77%)
Dec 07, 2006	31.60	31.61	30.97	31.06	3,403,594	-0.56(-1.77%)
Dec 06, 2006	31.40	31.61	31.16	31.61	3,749,903	+0.21(+0.68%)
Dec 05, 2006	31.32	31.50	31.23	31.40	2,872,246	+0.15(+0.48%)
Dec 04, 2006	31.13	31.28	31.10	31.25	1,913,554	+0.16(+0.50%)
Dec 01, 2006	31.13	31.26	30.92	31.09	1,054,401	-0.11(-0.36%)
Nov 30, 2006	31.40	31.40	31.08	31.21	1,783,389	+0.17(+0.55%)
Nov 29, 2006	31.04	31.24	30.96	31.04	1,831,244	-0.19(-0.60%)
Nov 28, 2006	31.23	31.45	31.19	31.23	2,482,708	+0.00(+0.00%)
Nov 27, 2006	31.41	31.72	31.16	31.23	2,541,409	-0.18(-0.58%)
Nov 24, 2006	31.49	31.66	31.36	31.41	813,053	-0.13(-0.40%)
Nov 22, 2006	31.31	31.68	31.28	31.53	1,536,937	+0.19(+0.60%)
Nov 21, 2006	31.29	31.41	31.09	31.34	2,061,745	+0.02(+0.06%)
Nov 20, 2006	31.37	31.48	31.28	31.33	1,045,308	-0.11(-0.36%)
Nov 17, 2006	31.26	31.50	31.18	31.44	1,746,222	+0.09(+0.28%)
Nov 16, 2006	31.28	31.35	31.24	31.35	1,233,059	+0.14(+0.46%)
Nov 15, 2006	31.19	31.28	30.97	31.21	2,585,117	+0.01(+0.04%)
Nov 14, 2006	30.99	31.28	30.92	31.19	1,478,075	+0.21(+0.67%)
Nov 13, 2006	30.80	31.08	30.80	30.99	1,224,126	+0.04(+0.14%)
Nov 10, 2006	31.10	31.10	30.80	30.94	1,755,155	-0.07(-0.22%)
Nov 09, 2006	31.17	31.19	30.87	31.01	1,772,223	-0.08(-0.26%)
Nov 08, 2006	31.21	31.26	30.81	31.09	2,687,367	-0.11(-0.34%)
Nov 07, 2006	31.19	31.29	31.07	31.20	2,154,743	+0.11(+0.36%)
Nov 06, 2006	30.95	31.21	30.95	31.09	3,246,949	+0.14(+0.45%)
Nov 03, 2006	31.09	31.09	30.86	30.95	1,541,722	-0.14(-0.44%)
Nov 02, 2006	31.21	31.31	30.97	31.09	2,791,212	-0.12(-0.38%)
Nov 01, 2006	31.50	31.61	31.21	31.21	2,568,049	-0.33(-1.05%)
Oct 31, 2006	31.41	31.65	31.41	31.54	1,795,672	+0.13(+0.42%)
Oct 30, 2006	31.34	31.45	31.21	31.41	1,411,557	+0.06(+0.20%)
Oct 27, 2006	31.38	31.66	31.04	31.34	2,162,399	-0.13(-0.42%)
Oct 26, 2006	31.22	31.78	31.11	31.48	3,921,861	+0.36(+1.15%)
Oct 25, 2006	31.18	31.25	30.98	31.12	2,321,596	-0.01(-0.04%)
Oct 24, 2006	31.06	31.21	30.89	31.13	2,526,574	-0.06(-0.18%)
Oct 23, 2006	30.91	31.21	30.82	31.19	1,296,068	+0.23(+0.73%)
Oct 20, 2006	31.04	31.08	30.89	30.96	2,035,584	-0.03(-0.08%)
Oct 19, 2006	31.06	31.06	30.81	30.99	1,992,674	-0.07(-0.22%)
Oct 18, 2006	30.94	31.08	30.75	31.06	2,695,023	+0.22(+0.71%)
Oct 17, 2006	30.32	30.93	30.22	30.84	3,984,232	+0.51(+1.70%)
Oct 16, 2006	30.03	30.35	29.91	30.32	3,240,090	+0.29(+0.98%)
Oct 13, 2006	30.55	30.59	30.02	30.03	2,697,416	-0.68(-2.22%)
Oct 12, 2006	30.73	30.76	30.40	30.71	2,297,509	-0.02(-0.06%)
Oct 11, 2006	30.81	30.86	30.58	30.73	1,931,579	-0.08(-0.26%)
Oct 10, 2006	31.12	31.12	30.71	30.81	1,726,601	-0.23(-0.75%)
Oct 09, 2006	31.08	31.23	30.91	31.04	916,100	-0.11(-0.34%)
Oct 06, 2006	31.26	31.26	31.05	31.15	1,094,599	-0.13(-0.42%)
Oct 05, 2006	31.21	31.33	31.01	31.28	1,048,339	+0.17(+0.54%)
Oct 04, 2006	30.86	31.13	30.75	31.11	1,153,939	+0.21(+0.69%)
Oct 03, 2006	30.82	31.12	30.71	30.90	1,970,661	+0.03(+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.