Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	34.35	34.51	34.05	34.17	84,800	-0.43(-1.24%)
Dec 28, 2006	35.20	35.25	34.18	34.60	171,100	+0.00(+0.00%)
Dec 27, 2006	34.50	34.98	34.18	34.60	511,900	+0.41(+1.20%)
Dec 26, 2006	34.59	34.83	34.11	34.19	234,900	-0.30(-0.87%)
Dec 22, 2006	34.85	34.91	34.25	34.49	99,800	-0.03(-0.09%)
Dec 21, 2006	34.77	34.90	34.38	34.52	175,600	-0.50(-1.43%)
Dec 20, 2006	35.15	35.31	34.75	35.02	124,000	+0.12(+0.34%)
Dec 19, 2006	34.48	35.75	34.01	34.90	378,200	+0.15(+0.43%)
Dec 18, 2006	35.00	35.20	34.45	34.75	382,300	+0.39(+1.14%)
Dec 15, 2006	33.95	34.44	33.75	34.36	365,300	+1.94(+5.98%)
Dec 14, 2006	31.83	32.42	31.83	32.42	195,400	+1.18(+3.78%)
Dec 13, 2006	31.58	31.75	31.02	31.24	99,500	-0.06(-0.19%)
Dec 12, 2006	31.15	31.80	30.80	31.30	258,200	+0.02(+0.06%)
Dec 11, 2006	31.58	31.58	31.20	31.28	109,500	-0.31(-0.98%)
Dec 08, 2006	31.46	31.76	31.00	31.59	154,700	+0.35(+1.12%)
Dec 07, 2006	31.79	32.20	31.08	31.24	294,100	-0.81(-2.53%)
Dec 06, 2006	32.37	32.68	31.83	32.05	294,600	-0.59(-1.81%)
Dec 05, 2006	31.42	32.64	31.42	32.64	321,800	+1.18(+3.75%)
Dec 04, 2006	30.53	31.50	30.51	31.46	136,000	+0.93(+3.05%)
Dec 01, 2006	30.59	31.11	30.32	30.53	89,500	-0.49(-1.58%)
Nov 30, 2006	30.82	31.41	30.37	31.02	228,600	+0.20(+0.65%)
Nov 29, 2006	30.83	31.46	30.57	30.82	571,700	+0.07(+0.23%)
Nov 28, 2006	30.49	30.94	30.13	30.75	150,000	+0.56(+1.85%)
Nov 27, 2006	31.65	31.65	30.03	30.19	327,000	-1.66(-5.21%)
Nov 24, 2006	31.10	32.14	31.08	31.85	155,000	+1.16(+3.78%)
Nov 22, 2006	31.23	31.34	30.39	30.69	236,500	-0.54(-1.73%)
Nov 21, 2006	31.08	31.31	30.77	31.23	79,600	+0.58(+1.89%)
Nov 20, 2006	30.93	30.98	30.55	30.65	64,200	-0.20(-0.65%)
Nov 17, 2006	30.98	31.40	30.76	30.85	303,400	-0.35(-1.12%)
Nov 16, 2006	31.62	31.75	31.16	31.20	155,000	-0.54(-1.70%)
Nov 15, 2006	30.60	31.98	30.60	31.74	139,900	+0.71(+2.29%)
Nov 14, 2006	31.06	31.08	30.28	31.03	175,200	+0.45(+1.47%)
Nov 13, 2006	30.10	30.79	30.10	30.58	205,000	+0.18(+0.59%)
Nov 10, 2006	30.64	30.64	29.95	30.40	407,600	-0.24(-0.78%)
Nov 09, 2006	31.25	31.59	30.20	30.64	679,700	-1.77(-5.46%)
Nov 08, 2006	31.75	32.99	31.67	32.41	452,100	+1.33(+4.28%)
Nov 07, 2006	30.63	31.44	30.43	31.08	246,100	+0.65(+2.14%)
Nov 06, 2006	29.45	30.65	29.41	30.43	202,700	+0.80(+2.70%)
Nov 03, 2006	29.70	29.85	29.23	29.63	205,700	+0.18(+0.61%)
Nov 02, 2006	29.54	29.55	29.20	29.45	128,000	-0.34(-1.14%)
Nov 01, 2006	30.03	30.14	29.53	29.79	113,900	-0.08(-0.27%)
Oct 31, 2006	29.60	30.01	29.50	29.87	120,700	+0.67(+2.29%)
Oct 30, 2006	29.00	29.38	28.70	29.20	300,700	-0.46(-1.55%)
Oct 27, 2006	30.00	30.00	29.41	29.66	412,200	-0.55(-1.82%)
Oct 26, 2006	30.21	30.29	29.86	30.21	219,900	+0.01(+0.03%)
Oct 25, 2006	30.10	30.37	29.92	30.20	223,300	+0.21(+0.70%)
Oct 24, 2006	30.08	30.25	29.70	29.99	220,600	-0.06(-0.20%)
Oct 23, 2006	29.73	30.49	29.65	30.05	319,800	-0.09(-0.30%)
Oct 20, 2006	29.92	30.31	29.55	30.14	193,900	-0.28(-0.92%)
Oct 19, 2006	30.00	30.59	29.18	30.42	508,700	-0.44(-1.43%)
Oct 18, 2006	29.75	31.18	29.70	30.86	946,800	+1.71(+5.87%)
Oct 17, 2006	28.19	29.44	28.10	29.15	640,400	+1.34(+4.82%)
Oct 16, 2006	27.42	27.88	27.20	27.81	275,200	+0.43(+1.57%)
Oct 13, 2006	27.59	27.70	27.28	27.38	392,700	-0.22(-0.80%)
Oct 12, 2006	27.05	27.65	26.91	27.60	108,800	+0.61(+2.26%)
Oct 11, 2006	27.05	27.34	26.85	26.99	277,400	-0.20(-0.74%)
Oct 10, 2006	27.40	27.65	27.01	27.19	154,600	-0.16(-0.59%)
Oct 09, 2006	26.75	27.45	26.62	27.35	158,500	+0.75(+2.82%)
Oct 06, 2006	27.33	27.33	26.59	26.60	229,000	-1.07(-3.87%)
Oct 05, 2006	27.60	27.88	26.82	27.67	291,100	+0.14(+0.51%)
Oct 04, 2006	26.15	27.82	26.15	27.53	306,600	+1.30(+4.96%)
Oct 03, 2006	26.05	26.52	26.00	26.23	289,300	+0.08(+0.31%)

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.