Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	31.45	31.64	31.07	31.18	1,851,200	-0.32(-1.02%)
Dec 28, 2006	31.50	31.71	31.48	31.50	1,829,800	-0.04(-0.13%)
Dec 27, 2006	31.66	31.95	31.49	31.54	1,665,000	+0.13(+0.41%)
Dec 26, 2006	31.15	31.63	31.15	31.41	1,678,500	+0.22(+0.71%)
Dec 22, 2006	31.55	31.60	31.18	31.19	2,604,700	-0.48(-1.52%)
Dec 21, 2006	31.70	31.83	31.47	31.67	2,659,800	-0.07(-0.22%)
Dec 20, 2006	31.73	32.00	31.59	31.74	2,461,400	+0.03(+0.09%)
Dec 19, 2006	31.70	31.88	31.62	31.71	2,293,700	-0.28(-0.88%)
Dec 18, 2006	31.99	32.04	31.77	31.99	4,714,300	+0.00(+0.00%)
Dec 15, 2006	31.77	32.01	31.25	31.99	4,417,200	+0.39(+1.23%)
Dec 14, 2006	31.44	31.79	31.29	31.60	2,955,200	+0.21(+0.67%)
Dec 13, 2006	31.50	31.55	31.07	31.39	2,726,700	+0.09(+0.29%)
Dec 12, 2006	31.33	31.45	30.95	31.30	2,950,100	-0.02(-0.06%)
Dec 11, 2006	30.98	31.33	30.94	31.32	3,193,400	+0.39(+1.26%)
Dec 08, 2006	30.85	31.01	30.64	30.93	2,395,300	-0.01(-0.03%)
Dec 07, 2006	30.84	31.00	30.70	30.94	2,331,300	+0.22(+0.72%)
Dec 06, 2006	30.98	31.05	30.56	30.72	2,194,000	-0.23(-0.74%)
Dec 05, 2006	30.20	31.00	30.15	30.95	3,629,100	+0.75(+2.48%)
Dec 04, 2006	30.00	30.53	29.98	30.20	3,672,200	+0.45(+1.51%)
Dec 01, 2006	29.89	30.04	29.45	29.75	3,426,100	+0.00(+0.00%)
Nov 30, 2006	30.03	30.10	29.73	29.75	3,358,900	-0.28(-0.93%)
Nov 29, 2006	30.05	30.25	29.96	30.03	4,165,900	-0.02(-0.07%)
Nov 28, 2006	29.80	30.25	29.66	30.05	5,911,600	+0.04(+0.13%)
Nov 27, 2006	30.25	30.32	29.99	30.01	2,558,300	-0.28(-0.92%)
Nov 24, 2006	30.50	30.52	30.29	30.29	849,200	-0.27(-0.88%)
Nov 22, 2006	29.75	30.97	29.75	30.56	5,301,900	+0.93(+3.14%)
Nov 21, 2006	29.60	29.70	29.42	29.63	2,677,900	-0.15(-0.50%)
Nov 20, 2006	29.14	30.05	29.14	29.78	1,953,600	-0.02(-0.07%)
Nov 17, 2006	29.65	29.94	29.55	29.80	1,843,600	+0.02(+0.07%)
Nov 16, 2006	29.85	30.03	29.61	29.78	2,059,600	+0.14(+0.47%)
Nov 15, 2006	29.78	29.86	29.56	29.64	1,902,700	+0.06(+0.20%)
Nov 14, 2006	30.02	30.11	29.50	29.58	2,335,000	-0.43(-1.43%)
Nov 13, 2006	29.80	30.05	29.67	30.01	1,657,900	+0.14(+0.47%)
Nov 10, 2006	29.79	30.07	29.62	29.87	3,641,600	+0.08(+0.27%)
Nov 09, 2006	29.70	29.88	29.43	29.79	2,245,600	+0.19(+0.64%)
Nov 08, 2006	29.40	29.72	29.30	29.60	3,323,100	+0.20(+0.68%)
Nov 07, 2006	29.09	29.45	28.82	29.40	3,809,900	+0.25(+0.86%)
Nov 06, 2006	28.76	29.24	28.56	29.15	4,919,600	+0.64(+2.24%)
Nov 03, 2006	28.74	28.90	28.39	28.51	2,918,300	-0.22(-0.77%)
Nov 02, 2006	28.58	28.96	28.48	28.73	3,626,900	-0.08(-0.28%)
Nov 01, 2006	29.00	29.05	28.58	28.81	3,383,100	-0.13(-0.45%)
Oct 31, 2006	29.05	29.18	28.80	28.94	2,975,900	-0.06(-0.21%)
Oct 30, 2006	29.00	29.10	28.81	29.00	1,920,700	+0.03(+0.10%)
Oct 27, 2006	29.00	29.14	28.73	28.97	2,177,000	-0.13(-0.45%)
Oct 26, 2006	28.82	29.30	28.71	29.10	4,241,500	+0.49(+1.71%)
Oct 25, 2006	28.40	28.84	28.33	28.61	2,451,700	+0.27(+0.95%)
Oct 24, 2006	28.08	28.35	28.00	28.34	3,568,100	+0.18(+0.64%)
Oct 23, 2006	27.95	28.36	27.85	28.16	2,504,800	+0.23(+0.82%)
Oct 20, 2006	28.29	28.36	27.84	27.93	4,334,100	-0.26(-0.92%)
Oct 19, 2006	28.00	28.24	27.97	28.19	2,889,200	+0.00(+0.00%)
Oct 18, 2006	28.23	28.41	28.07	28.19	1,806,400	+0.08(+0.28%)
Oct 17, 2006	27.33	28.29	27.33	28.11	2,648,400	-0.01(-0.04%)
Oct 16, 2006	28.00	28.38	27.67	28.12	4,189,900	-0.03(-0.11%)
Oct 13, 2006	28.50	28.60	28.12	28.15	3,523,500	-0.17(-0.60%)
Oct 12, 2006	28.69	28.69	28.26	28.32	2,730,900	-0.29(-1.01%)
Oct 11, 2006	28.40	28.88	28.40	28.61	3,458,600	+0.24(+0.85%)
Oct 10, 2006	28.56	28.56	28.23	28.37	2,515,200	-0.19(-0.67%)
Oct 09, 2006	28.35	28.58	28.14	28.56	2,036,700	+0.09(+0.32%)
Oct 06, 2006	28.66	28.74	28.27	28.47	2,516,900	-0.18(-0.63%)
Oct 05, 2006	28.25	28.69	28.22	28.65	2,997,500	+0.18(+0.63%)
Oct 04, 2006	28.49	28.63	28.15	28.47	2,555,700	+0.05(+0.18%)
Oct 03, 2006	28.34	28.72	28.29	28.42	2,526,000	+0.09(+0.32%)

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.