Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	31.73	31.81	31.62	31.69	1,964,343	-0.16(-0.51%)
Dec 28, 2006	31.98	32.11	31.78	31.85	1,534,292	-0.21(-0.66%)
Dec 27, 2006	32.12	32.29	32.00	32.06	977,890	+0.06(+0.20%)
Dec 26, 2006	31.83	32.12	31.72	32.00	921,755	+0.11(+0.35%)
Dec 22, 2006	31.90	32.03	31.76	31.89	1,873,766	-0.01(-0.03%)
Dec 21, 2006	32.11	32.18	31.76	31.90	1,902,309	-0.27(-0.85%)
Dec 20, 2006	32.22	32.41	32.17	32.17	1,492,048	-0.05(-0.15%)
Dec 19, 2006	31.95	32.26	31.87	32.22	1,630,197	+0.18(+0.57%)
Dec 18, 2006	32.08	32.24	31.91	32.04	1,608,314	+0.06(+0.18%)
Dec 15, 2006	32.42	32.42	31.80	31.98	4,290,423	+0.01(+0.03%)
Dec 14, 2006	32.03	32.17	31.92	31.97	2,152,157	+0.02(+0.05%)
Dec 13, 2006	31.91	32.05	31.85	31.95	1,842,558	-0.06(-0.18%)
Dec 12, 2006	31.93	32.06	31.80	32.01	2,873,919	+0.20(+0.63%)
Dec 11, 2006	31.63	31.83	31.63	31.81	1,349,522	+0.18(+0.58%)
Dec 08, 2006	31.75	31.83	31.46	31.63	2,382,405	-0.05(-0.15%)
Dec 07, 2006	32.00	32.18	31.64	31.67	1,653,412	-0.31(-0.97%)
Dec 06, 2006	32.21	32.34	31.94	31.98	2,018,384	-0.23(-0.72%)
Dec 05, 2006	31.99	32.23	31.87	32.21	1,871,672	+0.30(+0.96%)
Dec 04, 2006	31.93	32.06	31.84	31.91	1,636,857	+0.10(+0.31%)
Dec 01, 2006	31.69	31.81	31.47	31.81	2,331,408	+0.36(+1.15%)
Nov 30, 2006	31.47	31.54	31.26	31.45	1,936,561	+0.09(+0.29%)
Nov 29, 2006	31.08	31.50	30.99	31.36	2,740,908	+0.37(+1.20%)
Nov 28, 2006	30.93	31.21	30.83	30.98	2,578,022	+0.05(+0.15%)
Nov 27, 2006	31.04	31.13	30.72	30.94	2,764,123	-0.05(-0.17%)
Nov 24, 2006	30.86	31.11	30.86	30.99	746,309	-0.11(-0.34%)
Nov 22, 2006	30.93	31.09	30.89	31.09	1,740,374	+0.15(+0.48%)
Nov 21, 2006	30.74	31.01	30.74	30.95	2,193,449	+0.21(+0.68%)
Nov 20, 2006	30.73	30.85	30.61	30.74	1,722,487	-0.08(-0.26%)
Nov 17, 2006	30.74	30.91	30.63	30.82	2,000,688	+0.01(+0.03%)
Nov 16, 2006	30.75	30.97	30.69	30.81	1,566,260	+0.25(+0.81%)
Nov 15, 2006	30.98	31.00	30.55	30.56	4,268,921	-0.37(-1.19%)
Nov 14, 2006	31.11	31.11	30.88	30.93	2,796,472	-0.08(-0.25%)
Nov 13, 2006	31.01	31.09	30.96	31.01	1,382,061	+0.00(+0.00%)
Nov 10, 2006	31.06	31.11	30.95	31.01	1,939,415	+0.05(+0.15%)
Nov 09, 2006	30.83	31.08	30.63	30.96	2,409,617	-0.22(-0.69%)
Nov 08, 2006	30.81	31.30	30.74	31.17	1,547,231	+0.37(+1.21%)
Nov 07, 2006	30.78	31.11	30.72	30.80	3,198,360	+0.05(+0.15%)
Nov 06, 2006	30.56	30.83	30.45	30.75	2,024,283	+0.34(+1.11%)
Nov 03, 2006	30.74	30.87	30.28	30.42	3,366,765	-0.56(-1.82%)
Nov 02, 2006	31.08	31.29	30.93	30.98	2,061,580	-0.19(-0.61%)
Nov 01, 2006	30.95	31.23	30.91	31.17	2,289,735	+0.24(+0.78%)
Oct 31, 2006	31.08	31.21	30.87	30.93	3,076,005	-0.03(-0.08%)
Oct 30, 2006	31.46	31.50	30.92	30.95	2,569,078	-0.33(-1.06%)
Oct 27, 2006	31.22	31.45	31.08	31.28	1,924,002	-0.04(-0.13%)
Oct 26, 2006	31.45	31.50	31.06	31.33	1,676,627	-0.17(-0.53%)
Oct 25, 2006	31.17	31.75	31.17	31.49	2,733,677	+0.32(+1.03%)
Oct 24, 2006	31.16	31.23	30.90	31.17	2,651,853	+0.08(+0.27%)
Oct 23, 2006	30.91	31.11	30.65	31.09	1,721,345	+0.18(+0.60%)
Oct 20, 2006	30.94	30.95	30.74	30.91	2,162,813	+0.07(+0.22%)
Oct 19, 2006	30.97	31.00	30.71	30.84	2,367,182	-0.11(-0.36%)
Oct 18, 2006	30.82	31.08	30.76	30.95	1,352,186	+0.29(+0.96%)
Oct 17, 2006	30.38	30.68	30.33	30.65	2,101,350	+0.28(+0.93%)
Oct 16, 2006	30.53	30.56	30.12	30.37	1,721,535	-0.10(-0.33%)
Oct 13, 2006	30.36	30.51	30.27	30.47	1,649,606	+0.11(+0.36%)
Oct 12, 2006	30.36	30.43	30.21	30.36	1,680,433	+0.00(+0.00%)
Oct 11, 2006	30.30	30.53	30.14	30.36	1,785,472	+0.06(+0.21%)
Oct 10, 2006	29.88	30.32	29.86	30.30	2,815,691	+0.42(+1.39%)
Oct 09, 2006	30.13	30.20	29.83	29.88	2,061,960	-0.14(-0.46%)
Oct 06, 2006	30.30	30.32	29.95	30.02	1,642,185	-0.28(-0.94%)
Oct 05, 2006	30.19	30.34	30.15	30.30	1,275,881	+0.12(+0.38%)
Oct 04, 2006	30.22	30.42	30.10	30.19	3,468,760	-0.03(-0.10%)
Oct 03, 2006	29.95	30.47	29.75	30.22	3,601,961	+0.26(+0.86%)

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.