Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	31.62	31.68	31.56	31.66	716,742	+0.05(+0.15%)
Dec 28, 2006	31.74	31.74	31.55	31.62	1,123,288	-0.15(-0.47%)
Dec 27, 2006	32.01	32.14	31.72	31.77	718,261	-0.08(-0.25%)
Dec 26, 2006	31.75	31.85	31.55	31.85	613,048	+0.06(+0.17%)
Dec 22, 2006	32.07	32.12	31.62	31.79	599,500	-0.36(-1.11%)
Dec 21, 2006	31.93	32.15	31.84	32.15	1,046,182	+0.19(+0.59%)
Dec 20, 2006	31.95	32.11	31.86	31.96	307,536	-0.06(-0.17%)
Dec 19, 2006	31.67	32.13	31.61	32.01	1,131,264	+0.21(+0.65%)
Dec 18, 2006	32.19	32.30	31.69	31.81	717,881	-0.46(-1.42%)
Dec 15, 2006	32.33	32.43	32.11	32.26	1,454,121	-0.05(-0.15%)
Dec 14, 2006	32.29	32.75	32.26	32.31	750,926	-0.10(-0.32%)
Dec 13, 2006	32.30	32.58	32.24	32.41	1,428,673	+0.09(+0.27%)
Dec 12, 2006	32.94	33.07	32.22	32.33	1,708,988	+0.28(+0.89%)
Dec 11, 2006	31.90	32.17	31.83	32.04	1,144,052	+0.17(+0.55%)
Dec 08, 2006	31.54	31.89	31.52	31.87	2,093,758	+0.33(+1.05%)
Dec 07, 2006	31.59	31.69	31.43	31.54	1,104,550	+0.02(+0.05%)
Dec 06, 2006	31.26	31.54	31.12	31.52	1,456,274	+0.28(+0.88%)
Dec 05, 2006	31.40	31.47	31.20	31.25	1,080,240	-0.18(-0.58%)
Dec 04, 2006	31.36	31.55	31.27	31.43	1,421,456	+0.04(+0.13%)
Dec 01, 2006	31.25	31.55	31.08	31.39	1,745,199	-0.13(-0.40%)
Nov 30, 2006	31.59	31.95	31.51	31.51	1,820,026	-0.08(-0.25%)
Nov 29, 2006	31.43	31.80	31.06	31.59	2,732,001	+0.06(+0.20%)
Nov 28, 2006	31.59	31.59	31.27	31.53	1,570,223	-0.06(-0.20%)
Nov 27, 2006	32.46	32.52	31.16	31.59	2,973,827	-0.96(-2.96%)
Nov 24, 2006	32.46	32.74	32.35	32.56	542,019	-0.09(-0.27%)
Nov 22, 2006	32.41	32.71	32.19	32.64	1,860,414	+0.23(+0.71%)
Nov 21, 2006	32.43	32.74	32.34	32.41	1,570,350	-0.02(-0.05%)
Nov 20, 2006	32.98	32.98	32.25	32.43	1,879,153	-0.65(-1.96%)
Nov 17, 2006	32.84	33.08	32.69	33.08	1,579,972	+0.11(+0.34%)
Nov 16, 2006	33.11	33.16	32.75	32.97	1,510,716	-0.01(-0.02%)
Nov 15, 2006	33.05	33.09	32.85	32.98	1,643,531	-0.02(-0.07%)
Nov 14, 2006	32.90	33.00	32.65	33.00	1,700,252	+0.10(+0.31%)
Nov 13, 2006	32.50	32.98	32.41	32.90	2,283,547	+0.26(+0.80%)
Nov 10, 2006	31.59	32.99	32.13	32.64	4,442,889	-0.02(-0.07%)
Nov 09, 2006	33.50	33.66	32.56	32.66	14,705,938	-0.88(-2.61%)
Nov 08, 2006	32.81	33.54	32.78	33.54	1,816,607	+0.66(+2.02%)
Nov 07, 2006	32.84	33.03	32.82	32.87	1,218,499	+0.03(+0.10%)
Nov 06, 2006	32.80	32.98	32.75	32.84	1,422,975	-0.01(-0.02%)
Nov 03, 2006	33.33	33.37	32.66	32.85	1,799,388	+0.27(+0.82%)
Nov 02, 2006	32.75	32.75	32.37	32.58	720,160	-0.15(-0.46%)
Nov 01, 2006	33.02	33.12	32.72	32.73	457,317	-0.10(-0.31%)
Oct 31, 2006	33.09	33.20	32.79	32.83	511,379	-0.21(-0.65%)
Oct 30, 2006	32.27	33.09	32.22	33.05	1,033,774	+0.80(+2.47%)
Oct 27, 2006	32.76	32.84	32.23	32.25	1,722,915	-0.46(-1.40%)
Oct 26, 2006	32.30	32.90	31.83	32.71	2,806,195	+1.36(+4.33%)
Oct 25, 2006	31.13	31.40	31.02	31.35	1,264,459	+0.25(+0.81%)
Oct 24, 2006	31.47	31.47	31.03	31.10	868,041	-0.41(-1.30%)
Oct 23, 2006	31.12	31.51	31.04	31.51	537,335	+0.39(+1.24%)
Oct 20, 2006	31.00	31.19	30.86	31.12	416,042	+0.12(+0.38%)
Oct 19, 2006	30.94	31.14	30.87	31.00	446,935	+0.04(+0.13%)
Oct 18, 2006	31.00	31.11	30.80	30.96	640,016	-0.02(-0.08%)
Oct 17, 2006	31.00	31.06	30.70	30.98	605,071	-0.09(-0.31%)
Oct 16, 2006	30.98	31.12	30.87	31.08	872,346	+0.11(+0.36%)
Oct 13, 2006	31.00	31.23	30.95	30.97	959,454	-0.06(-0.18%)
Oct 12, 2006	30.79	31.40	30.73	31.02	1,917,642	+0.74(+2.45%)
Oct 11, 2006	30.25	30.38	29.96	30.28	634,318	-0.17(-0.54%)
Oct 10, 2006	30.76	31.04	30.38	30.45	1,502,107	-0.36(-1.15%)
Oct 09, 2006	30.04	30.83	29.64	30.80	1,883,964	+0.90(+3.01%)
Oct 06, 2006	30.23	30.40	29.86	29.90	616,973	-0.38(-1.25%)
Oct 05, 2006	29.93	30.31	29.93	30.28	524,673	+0.23(+0.76%)
Oct 04, 2006	28.95	30.05	28.85	30.05	1,459,439	+0.99(+3.40%)
Oct 03, 2006	28.91	29.21	28.84	29.07	527,459	+0.11(+0.38%)

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.