Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	31.12	31.44	30.99	31.06	207,800	-0.17(-0.54%)
Dec 28, 2006	31.84	31.84	31.19	31.23	292,000	-0.66(-2.07%)
Dec 27, 2006	31.28	31.89	31.28	31.89	204,300	+0.50(+1.59%)
Dec 26, 2006	30.86	31.43	30.64	31.39	152,700	+0.55(+1.78%)
Dec 22, 2006	30.84	30.98	30.15	30.84	233,600	-0.23(-0.74%)
Dec 21, 2006	30.74	31.08	30.57	31.07	243,100	+0.28(+0.91%)
Dec 20, 2006	30.90	31.25	30.74	30.79	220,800	-0.11(-0.36%)
Dec 19, 2006	30.32	30.99	30.19	30.90	231,000	+0.40(+1.31%)
Dec 18, 2006	31.29	31.44	30.41	30.50	284,500	-0.79(-2.52%)
Dec 15, 2006	31.59	32.13	30.90	31.29	481,100	-0.30(-0.95%)
Dec 14, 2006	29.35	31.65	29.20	31.59	738,700	+2.32(+7.93%)
Dec 13, 2006	29.15	29.32	29.00	29.27	148,000	+0.27(+0.93%)
Dec 12, 2006	28.80	29.09	28.13	29.00	207,900	+0.14(+0.49%)
Dec 11, 2006	28.61	28.87	28.48	28.86	117,000	+0.24(+0.84%)
Dec 08, 2006	28.63	28.83	28.28	28.62	114,500	-0.01(-0.03%)
Dec 07, 2006	28.32	28.86	28.32	28.63	125,900	+0.27(+0.95%)
Dec 06, 2006	28.83	28.83	28.27	28.36	239,200	-0.55(-1.90%)
Dec 05, 2006	29.09	29.25	28.74	28.91	121,000	-0.18(-0.62%)
Dec 04, 2006	28.68	29.21	28.64	29.09	227,500	+0.38(+1.32%)
Dec 01, 2006	28.36	28.76	28.11	28.71	263,500	-0.19(-0.66%)
Nov 30, 2006	28.44	29.08	28.30	28.90	259,800	+0.28(+0.98%)
Nov 29, 2006	28.21	28.71	28.10	28.62	299,500	+0.32(+1.13%)
Nov 28, 2006	28.12	28.36	28.00	28.30	226,700	+0.04(+0.14%)
Nov 27, 2006	28.51	28.52	27.89	28.26	285,200	-0.42(-1.46%)
Nov 24, 2006	28.78	28.83	28.62	28.68	71,800	-0.32(-1.10%)
Nov 22, 2006	29.25	29.26	28.64	29.00	249,300	-0.30(-1.02%)
Nov 21, 2006	28.71	29.34	28.61	29.30	259,000	+0.59(+2.06%)
Nov 20, 2006	28.50	28.71	28.30	28.71	272,900	+0.04(+0.14%)
Nov 17, 2006	28.90	28.90	28.39	28.67	228,900	-0.23(-0.80%)
Nov 16, 2006	29.23	29.28	28.82	28.90	192,400	-0.16(-0.55%)
Nov 15, 2006	28.66	29.17	28.50	29.06	174,200	+0.34(+1.18%)
Nov 14, 2006	28.23	28.72	27.90	28.72	222,800	+0.48(+1.70%)
Nov 13, 2006	28.26	28.49	27.92	28.24	239,500	-0.01(-0.04%)
Nov 10, 2006	28.28	28.56	28.10	28.25	232,600	-0.10(-0.35%)
Nov 09, 2006	28.00	28.43	27.75	28.35	256,500	-0.55(-1.90%)
Nov 08, 2006	28.20	28.90	28.17	28.90	201,600	+0.50(+1.76%)
Nov 07, 2006	28.19	28.60	28.13	28.40	217,300	+0.21(+0.74%)
Nov 06, 2006	28.02	28.36	27.75	28.19	286,000	+0.70(+2.55%)
Nov 03, 2006	27.63	27.80	27.25	27.49	328,700	-0.14(-0.51%)
Nov 02, 2006	27.83	27.87	27.49	27.63	442,800	-0.51(-1.81%)
Nov 01, 2006	28.52	28.53	28.01	28.14	327,500	-0.39(-1.37%)
Oct 31, 2006	28.85	28.99	28.24	28.53	347,600	-0.42(-1.45%)
Oct 30, 2006	28.55	28.95	28.43	28.95	342,900	+0.30(+1.05%)
Oct 27, 2006	28.71	28.97	28.52	28.65	183,000	-0.25(-0.87%)
Oct 26, 2006	28.41	28.90	28.40	28.90	342,900	+0.74(+2.63%)
Oct 25, 2006	27.03	28.29	27.03	28.16	376,200	+1.23(+4.57%)
Oct 24, 2006	26.75	26.97	26.59	26.93	125,500	+0.21(+0.79%)
Oct 23, 2006	26.78	27.13	26.61	26.72	180,900	-0.04(-0.15%)
Oct 20, 2006	26.70	26.82	26.47	26.76	175,300	+0.19(+0.72%)
Oct 19, 2006	26.34	26.72	26.27	26.57	134,000	+0.24(+0.91%)
Oct 18, 2006	26.71	26.84	26.31	26.33	140,600	-0.18(-0.68%)
Oct 17, 2006	26.30	26.59	26.00	26.51	170,500	+0.12(+0.45%)
Oct 16, 2006	26.30	26.44	26.00	26.39	230,400	+0.25(+0.96%)
Oct 13, 2006	25.90	26.20	25.38	26.14	210,100	+0.27(+1.04%)
Oct 12, 2006	25.22	25.87	25.22	25.87	161,700	+0.87(+3.48%)
Oct 11, 2006	25.25	25.30	24.79	25.00	165,400	-0.44(-1.73%)
Oct 10, 2006	25.34	25.44	25.15	25.44	122,800	+0.11(+0.43%)
Oct 09, 2006	25.06	25.35	24.75	25.33	108,100	+0.14(+0.56%)
Oct 06, 2006	25.17	25.24	24.89	25.19	188,700	+0.03(+0.12%)
Oct 05, 2006	25.02	25.41	25.01	25.16	239,800	+0.04(+0.16%)
Oct 04, 2006	24.98	25.18	24.88	25.12	216,800	+0.04(+0.16%)
Oct 03, 2006	24.66	25.24	24.55	25.08	171,200	+0.30(+1.21%)

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.