Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	31.00	31.06	30.50	30.59	1,836,000	-0.58(-1.86%)
Dec 28, 2006	31.02	31.30	30.70	31.17	1,485,900	-0.00(-0.02%)
Dec 27, 2006	31.00	31.20	30.50	31.18	1,108,900	+0.39(+1.27%)
Dec 26, 2006	31.15	31.27	30.40	30.79	1,247,700	-0.34(-1.11%)
Dec 22, 2006	31.44	31.61	30.91	31.13	1,791,600	-0.30(-0.97%)
Dec 21, 2006	31.63	31.85	31.12	31.43	1,782,000	-0.05(-0.16%)
Dec 20, 2006	32.05	32.29	31.44	31.48	1,817,000	-0.63(-1.96%)
Dec 19, 2006	31.41	32.32	31.08	32.12	2,658,100	+0.66(+2.08%)
Dec 18, 2006	33.25	33.41	31.38	31.46	3,515,100	-2.05(-6.13%)
Dec 15, 2006	34.06	34.06	33.24	33.52	2,040,000	-0.55(-1.60%)
Dec 14, 2006	33.88	34.30	33.75	34.06	2,419,300	+0.40(+1.19%)
Dec 13, 2006	33.38	34.05	33.31	33.66	2,092,300	+0.49(+1.48%)
Dec 12, 2006	33.51	33.88	32.84	33.17	2,719,800	+0.23(+0.70%)
Dec 11, 2006	33.20	33.29	32.73	32.94	1,302,800	-0.26(-0.78%)
Dec 08, 2006	33.60	33.80	33.08	33.20	1,563,200	+0.03(+0.08%)
Dec 07, 2006	33.48	33.55	32.70	33.17	2,013,800	-0.30(-0.90%)
Dec 06, 2006	33.48	33.82	33.23	33.48	1,876,200	-0.09(-0.27%)
Dec 05, 2006	34.06	34.30	33.32	33.56	2,382,200	-0.30(-0.89%)
Dec 04, 2006	33.42	33.91	33.20	33.87	2,172,400	+0.19(+0.56%)
Dec 01, 2006	32.87	33.81	32.69	33.67	2,589,400	+0.42(+1.26%)
Nov 30, 2006	33.53	33.55	32.80	33.26	1,954,000	-0.05(-0.15%)
Nov 29, 2006	32.35	33.45	32.28	33.30	2,766,900	+1.23(+3.83%)
Nov 28, 2006	31.55	32.34	31.54	32.08	2,874,800	+0.82(+2.62%)
Nov 27, 2006	31.40	31.76	31.02	31.25	2,526,200	+0.26(+0.84%)
Nov 24, 2006	31.03	31.55	31.00	31.00	686,800	-0.03(-0.10%)
Nov 22, 2006	31.14	31.50	30.43	31.02	2,193,900	-0.12(-0.37%)
Nov 21, 2006	30.14	31.20	30.14	31.14	2,319,400	+1.10(+3.66%)
Nov 20, 2006	29.93	30.40	29.57	30.04	2,302,600	-0.11(-0.36%)
Nov 17, 2006	29.84	30.17	29.21	30.15	3,239,600	+0.30(+1.02%)
Nov 16, 2006	31.43	31.50	29.82	29.84	2,680,500	-1.21(-3.88%)
Nov 15, 2006	30.50	31.15	30.21	31.05	2,527,100	+0.82(+2.70%)
Nov 14, 2006	30.36	30.41	30.01	30.23	2,242,500	-0.09(-0.31%)
Nov 13, 2006	30.21	30.63	30.11	30.33	2,034,900	-0.27(-0.87%)
Nov 10, 2006	31.18	31.19	30.20	30.59	1,814,300	-0.59(-1.89%)
Nov 09, 2006	31.58	32.08	31.11	31.18	2,743,800	-0.20(-0.64%)
Nov 08, 2006	30.34	31.45	30.32	31.39	2,739,400	+0.70(+2.26%)
Nov 07, 2006	31.21	31.25	30.35	30.69	2,025,300	-0.52(-1.68%)
Nov 06, 2006	30.30	31.38	30.22	31.21	2,839,300	+0.70(+2.31%)
Nov 03, 2006	29.93	30.68	29.85	30.51	1,932,600	+1.00(+3.37%)
Nov 02, 2006	29.59	29.93	29.09	29.52	2,238,500	-0.13(-0.44%)
Nov 01, 2006	30.20	30.27	29.35	29.64	2,703,900	-0.55(-1.84%)
Oct 31, 2006	29.89	30.32	29.36	30.20	2,792,000	+0.30(+1.02%)
Oct 30, 2006	29.82	30.34	29.59	29.89	2,818,700	-0.04(-0.13%)
Oct 27, 2006	31.65	31.65	29.84	29.93	4,597,500	-1.02(-3.30%)
Oct 26, 2006	30.95	31.23	30.48	30.95	2,331,800	+0.11(+0.36%)
Oct 25, 2006	30.00	31.23	29.90	30.84	2,969,500	+0.72(+2.39%)
Oct 24, 2006	29.07	30.32	29.05	30.12	2,104,600	+0.89(+3.03%)
Oct 23, 2006	28.80	29.61	28.66	29.24	1,610,600	+0.04(+0.15%)
Oct 20, 2006	30.28	30.28	29.04	29.20	2,737,500	-0.79(-2.62%)
Oct 19, 2006	29.12	30.00	29.12	29.98	2,475,600	+1.02(+3.52%)
Oct 18, 2006	29.12	29.50	28.55	28.96	2,892,100	-0.27(-0.92%)
Oct 17, 2006	29.55	29.55	28.78	29.23	3,372,000	-0.25(-0.83%)
Oct 16, 2006	28.59	29.57	28.50	29.48	2,970,700	+1.11(+3.89%)
Oct 13, 2006	28.13	28.87	28.09	28.37	3,366,600	+0.52(+1.85%)
Oct 12, 2006	26.66	27.86	26.57	27.86	3,199,500	+1.19(+4.46%)
Oct 11, 2006	27.15	27.47	26.41	26.66	3,434,300	-0.54(-1.98%)
Oct 10, 2006	26.58	27.56	26.58	27.20	3,381,400	+0.25(+0.95%)
Oct 09, 2006	27.48	28.00	26.84	26.95	3,012,000	-0.38(-1.39%)
Oct 06, 2006	26.80	27.33	26.45	27.33	3,335,200	+0.31(+1.17%)
Oct 05, 2006	27.40	27.40	26.58	27.02	4,828,900	+0.59(+2.23%)
Oct 04, 2006	26.07	26.60	25.81	26.43	6,448,600	+0.39(+1.48%)
Oct 03, 2006	27.38	27.59	25.98	26.04	6,739,700	-2.32(-8.16%)

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.