Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	29.42	29.52	29.40	29.43	1,798,832	-0.15(-0.50%)
Dec 28, 2006	29.65	29.68	29.48	29.58	3,059,595	+0.00(+0.00%)
Dec 27, 2006	29.51	29.74	29.48	29.58	1,777,754	+0.08(+0.26%)
Dec 26, 2006	29.64	29.69	29.47	29.50	1,094,288	-0.06(-0.19%)
Dec 22, 2006	29.57	29.63	29.38	29.56	1,393,670	-0.09(-0.29%)
Dec 21, 2006	29.61	29.75	29.51	29.65	2,314,847	-0.23(-0.75%)
Dec 20, 2006	29.95	30.00	29.77	29.87	1,824,594	-0.22(-0.73%)
Dec 19, 2006	30.00	30.21	29.92	30.09	2,685,660	+0.16(+0.53%)
Dec 18, 2006	30.16	30.18	29.88	29.93	1,939,741	-0.09(-0.31%)
Dec 15, 2006	30.31	30.31	29.96	30.03	1,888,413	-0.03(-0.09%)
Dec 14, 2006	29.87	30.12	29.84	30.05	2,828,325	+0.29(+0.98%)
Dec 13, 2006	29.85	29.89	29.72	29.76	1,493,399	-0.13(-0.45%)
Dec 12, 2006	29.85	29.96	29.79	29.89	2,860,332	+0.16(+0.55%)
Dec 11, 2006	29.65	29.77	29.57	29.73	1,700,859	+0.17(+0.57%)
Dec 08, 2006	29.61	29.78	29.54	29.56	2,231,512	-0.17(-0.59%)
Dec 07, 2006	29.91	29.95	29.66	29.73	3,747,160	+0.17(+0.59%)
Dec 06, 2006	29.59	29.74	29.53	29.56	1,650,702	-0.10(-0.35%)
Dec 05, 2006	29.67	29.76	29.62	29.66	3,340,437	+0.15(+0.52%)
Dec 04, 2006	29.23	29.54	29.21	29.51	6,500,934	-0.12(-0.42%)
Dec 01, 2006	29.70	29.96	29.53	29.63	4,329,142	-0.30(-0.99%)
Nov 30, 2006	30.01	30.04	29.84	29.93	1,471,346	+0.05(+0.17%)
Nov 29, 2006	29.74	29.93	29.72	29.88	4,279,765	+0.38(+1.30%)
Nov 28, 2006	29.74	29.74	29.41	29.49	5,208,553	-0.63(-2.09%)
Nov 27, 2006	30.18	30.23	29.96	30.12	4,597,493	+0.03(+0.09%)
Nov 24, 2006	30.11	30.21	30.06	30.10	968,992	+0.05(+0.15%)
Nov 22, 2006	30.05	30.13	29.99	30.05	1,868,311	+0.18(+0.60%)
Nov 21, 2006	29.81	29.89	29.74	29.87	2,307,236	+0.07(+0.24%)
Nov 20, 2006	29.78	29.97	29.72	29.80	1,491,448	-0.07(-0.22%)
Nov 17, 2006	29.63	29.93	29.62	29.87	2,738,940	+0.04(+0.12%)
Nov 16, 2006	29.81	29.87	29.68	29.83	3,653,872	-0.02(-0.07%)
Nov 15, 2006	29.63	29.99	29.63	29.85	3,946,619	+0.24(+0.80%)
Nov 14, 2006	29.74	29.77	29.40	29.62	9,287,689	-0.26(-0.86%)
Nov 13, 2006	29.82	30.13	29.76	29.87	5,856,500	-0.54(-1.79%)
Nov 10, 2006	30.44	30.55	30.13	30.42	3,489,348	+0.05(+0.17%)
Nov 09, 2006	30.80	30.87	30.23	30.36	3,476,467	-0.60(-1.94%)
Nov 08, 2006	31.10	31.13	30.89	30.96	3,985,652	-0.41(-1.32%)
Nov 07, 2006	31.37	31.56	31.35	31.38	1,832,791	+0.01(+0.02%)
Nov 06, 2006	31.30	31.41	31.23	31.37	1,279,694	+0.21(+0.67%)
Nov 03, 2006	31.20	31.29	31.15	31.16	1,914,955	-0.05(-0.16%)
Nov 02, 2006	31.05	31.27	31.04	31.21	1,918,663	+0.18(+0.58%)
Nov 01, 2006	31.21	31.25	31.01	31.04	1,838,060	-0.08(-0.26%)
Oct 31, 2006	31.16	31.27	31.06	31.12	2,430,190	+0.17(+0.55%)
Oct 30, 2006	30.93	31.09	30.93	30.95	1,992,435	-0.11(-0.35%)
Oct 27, 2006	30.90	31.25	30.84	31.06	3,853,525	-0.09(-0.28%)
Oct 26, 2006	31.19	31.20	30.95	31.14	2,654,824	+0.02(+0.07%)
Oct 25, 2006	31.07	31.20	31.00	31.12	3,056,473	+0.22(+0.70%)
Oct 24, 2006	30.86	30.95	30.80	30.91	2,238,343	-0.09(-0.30%)
Oct 23, 2006	30.87	31.09	30.80	31.00	2,557,632	-0.06(-0.20%)
Oct 20, 2006	30.93	31.09	30.90	31.06	3,796,537	+0.27(+0.88%)
Oct 19, 2006	30.27	30.82	30.26	30.79	6,397,496	+1.14(+3.84%)
Oct 18, 2006	29.64	29.81	29.51	29.65	1,983,848	+0.21(+0.70%)
Oct 17, 2006	29.44	29.58	29.41	29.45	1,712,764	-0.04(-0.12%)
Oct 16, 2006	29.46	29.61	29.43	29.48	1,219,388	+0.23(+0.79%)
Oct 13, 2006	29.34	29.36	29.19	29.25	1,870,653	-0.33(-1.13%)
Oct 12, 2006	29.39	29.60	29.39	29.59	2,078,503	-0.02(-0.07%)
Oct 11, 2006	29.56	29.74	29.52	29.61	1,064,623	+0.02(+0.07%)
Oct 10, 2006	29.68	29.70	29.51	29.59	918,054	-0.14(-0.47%)
Oct 09, 2006	29.64	29.79	29.61	29.72	921,177	+0.06(+0.21%)
Oct 06, 2006	29.88	29.70	29.47	29.66	1,039,251	-0.21(-0.70%)
Oct 05, 2006	29.76	29.88	29.70	29.87	1,051,742	-0.12(-0.39%)
Oct 04, 2006	29.76	30.00	29.73	29.99	1,906,758	-0.03(-0.10%)
Oct 03, 2006	29.95	30.14	29.88	30.02	896,781	+0.01(+0.02%)

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.