Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	30.79	30.84	30.50	30.63	1,090,763	-0.17(-0.55%)
Dec 28, 2006	30.95	31.21	30.69	30.80	747,219	-0.15(-0.50%)
Dec 27, 2006	30.64	30.95	30.45	30.95	834,692	+0.31(+1.01%)
Dec 26, 2006	30.83	30.99	30.36	30.64	1,014,046	-0.32(-1.02%)
Dec 22, 2006	31.17	31.45	30.92	30.96	516,159	-0.21(-0.67%)
Dec 21, 2006	31.45	31.76	30.94	31.17	1,282,687	-0.25(-0.79%)
Dec 20, 2006	31.75	31.87	31.33	31.41	1,338,929	-0.22(-0.68%)
Dec 19, 2006	31.45	31.82	31.10	31.63	1,802,345	+0.15(+0.47%)
Dec 18, 2006	32.37	32.37	31.46	31.48	1,388,562	-0.89(-2.74%)
Dec 15, 2006	33.26	33.27	32.37	32.37	1,782,129	-0.96(-2.87%)
Dec 14, 2006	33.53	33.65	33.22	33.33	1,102,426	-0.01(-0.02%)
Dec 13, 2006	33.00	33.41	32.85	33.34	959,488	+0.52(+1.60%)
Dec 12, 2006	32.91	33.19	32.67	32.81	1,003,419	-0.22(-0.68%)
Dec 11, 2006	33.03	33.35	32.84	33.03	744,108	-0.15(-0.44%)
Dec 08, 2006	33.91	33.97	33.11	33.18	1,286,315	-0.46(-1.35%)
Dec 07, 2006	33.52	33.91	33.23	33.64	1,023,376	+0.11(+0.32%)
Dec 06, 2006	33.49	33.92	33.44	33.53	887,695	-0.07(-0.21%)
Dec 05, 2006	33.60	33.90	33.31	33.60	1,255,991	+0.15(+0.46%)
Dec 04, 2006	34.00	34.01	33.27	33.44	951,453	-0.73(-2.12%)
Dec 01, 2006	33.41	34.29	33.31	34.17	1,279,577	+0.56(+1.68%)
Nov 30, 2006	34.11	34.31	33.58	33.61	1,956,428	-0.58(-1.69%)
Nov 29, 2006	32.62	34.18	32.48	34.18	2,956,478	+1.62(+4.98%)
Nov 28, 2006	32.24	32.73	32.24	32.56	1,158,021	+0.42(+1.32%)
Nov 27, 2006	32.12	32.41	32.02	32.14	1,313,918	+0.08(+0.24%)
Nov 24, 2006	32.11	32.41	32.02	32.06	208,381	-0.07(-0.22%)
Nov 22, 2006	32.12	32.23	31.64	32.13	1,086,487	-0.09(-0.29%)
Nov 21, 2006	32.12	32.36	31.90	32.22	879,790	+0.24(+0.75%)
Nov 20, 2006	31.58	32.02	31.40	31.99	1,259,879	+0.22(+0.68%)
Nov 17, 2006	31.04	31.94	30.93	31.77	1,522,170	+0.70(+2.26%)
Nov 16, 2006	31.85	32.14	30.85	31.07	1,572,710	-0.56(-1.76%)
Nov 15, 2006	31.64	32.00	31.44	31.62	1,631,156	+0.11(+0.34%)
Nov 14, 2006	31.51	31.56	31.03	31.51	1,559,233	+0.12(+0.37%)
Nov 13, 2006	31.66	31.68	31.29	31.40	1,503,120	-0.43(-1.36%)
Nov 10, 2006	32.41	32.42	31.72	31.83	881,993	-0.66(-2.02%)
Nov 09, 2006	32.68	32.95	32.46	32.49	1,463,336	+0.02(+0.07%)
Nov 08, 2006	32.12	32.56	32.06	32.46	1,238,756	+0.32(+0.98%)
Nov 07, 2006	32.41	32.56	32.01	32.15	1,050,720	-0.22(-0.67%)
Nov 06, 2006	32.33	32.41	31.85	32.36	986,572	+0.08(+0.26%)
Nov 03, 2006	31.78	32.36	31.74	32.28	1,243,810	+0.73(+2.32%)
Nov 02, 2006	31.41	31.87	31.06	31.55	2,116,991	+0.37(+1.19%)
Nov 01, 2006	31.79	31.82	30.97	31.18	1,964,851	-0.25(-0.81%)
Oct 31, 2006	31.55	31.58	30.94	31.43	1,576,339	-0.12(-0.37%)
Oct 30, 2006	31.99	31.99	31.40	31.55	744,238	-0.49(-1.54%)
Oct 27, 2006	32.45	32.66	31.93	32.04	1,045,147	-0.47(-1.45%)
Oct 26, 2006	33.12	33.18	32.29	32.51	1,344,372	-0.30(-0.92%)
Oct 25, 2006	32.00	32.90	31.74	32.81	1,946,190	+0.81(+2.53%)
Oct 24, 2006	31.58	32.00	31.46	32.00	1,215,818	+0.39(+1.25%)
Oct 23, 2006	31.43	31.83	31.27	31.61	1,173,312	+0.18(+0.56%)
Oct 20, 2006	31.82	31.91	31.09	31.43	870,070	-0.49(-1.52%)
Oct 19, 2006	31.45	31.94	31.18	31.92	1,360,959	+0.65(+2.07%)
Oct 18, 2006	30.87	31.35	30.87	31.27	1,513,358	+0.39(+1.27%)
Oct 17, 2006	31.29	31.29	30.57	30.87	1,429,513	-0.25(-0.82%)
Oct 16, 2006	30.58	31.14	30.40	31.13	1,432,623	+0.62(+2.05%)
Oct 13, 2006	30.23	30.76	30.19	30.50	1,590,983	+0.37(+1.23%)
Oct 12, 2006	29.37	30.19	29.37	30.13	1,457,375	+0.82(+2.79%)
Oct 11, 2006	29.44	29.67	29.15	29.32	1,690,638	-0.25(-0.86%)
Oct 10, 2006	29.07	29.85	29.02	29.57	1,526,058	+0.44(+1.51%)
Oct 09, 2006	29.36	29.71	29.05	29.13	1,236,682	+0.02(+0.08%)
Oct 06, 2006	28.65	29.18	28.47	29.11	1,396,467	+0.23(+0.80%)
Oct 05, 2006	29.04	29.42	28.46	28.88	1,983,253	+0.23(+0.81%)
Oct 04, 2006	28.63	29.00	28.15	28.64	2,802,654	+0.08(+0.30%)
Oct 03, 2006	29.40	29.41	28.51	28.56	2,178,417	-0.99(-3.34%)

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.