Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	34.18	34.25	33.91	33.98	407,100	-0.24(-0.70%)
Dec 28, 2006	34.35	34.48	34.18	34.22	177,200	-0.23(-0.67%)
Dec 27, 2006	34.30	34.53	34.30	34.45	287,700	+0.27(+0.79%)
Dec 26, 2006	33.96	34.25	33.92	34.18	161,100	+0.23(+0.68%)
Dec 22, 2006	34.14	34.21	33.85	33.95	209,000	-0.21(-0.61%)
Dec 21, 2006	34.50	34.62	34.03	34.16	216,300	-0.32(-0.93%)
Dec 20, 2006	34.50	34.60	34.41	34.48	204,800	-0.02(-0.06%)
Dec 19, 2006	34.43	34.60	34.13	34.50	370,700	+0.07(+0.20%)
Dec 18, 2006	34.40	34.59	34.30	34.43	508,600	+0.13(+0.38%)
Dec 15, 2006	34.20	34.45	34.18	34.30	657,600	+0.04(+0.12%)
Dec 14, 2006	34.05	34.34	33.96	34.26	545,000	+0.27(+0.79%)
Dec 13, 2006	34.00	34.09	33.90	33.99	419,300	-0.11(-0.32%)
Dec 12, 2006	34.54	34.55	33.88	34.10	521,400	-0.44(-1.27%)
Dec 11, 2006	34.56	34.69	34.33	34.54	175,800	-0.05(-0.14%)
Dec 08, 2006	34.40	34.64	34.32	34.59	214,900	+0.19(+0.55%)
Dec 07, 2006	34.74	34.92	34.34	34.40	336,700	-0.28(-0.81%)
Dec 06, 2006	34.82	34.82	34.61	34.68	213,900	-0.14(-0.40%)
Dec 05, 2006	34.54	34.99	34.49	34.82	349,000	+0.28(+0.81%)
Dec 04, 2006	34.18	34.63	34.15	34.54	336,800	+0.46(+1.35%)
Dec 01, 2006	34.01	34.38	33.76	34.08	499,000	-0.05(-0.15%)
Nov 30, 2006	33.93	34.18	33.86	34.13	504,000	+0.28(+0.83%)
Nov 29, 2006	33.75	33.95	33.59	33.85	233,300	+0.16(+0.47%)
Nov 28, 2006	33.68	33.98	33.52	33.69	262,500	+0.02(+0.06%)
Nov 27, 2006	34.15	34.35	33.64	33.67	419,000	-0.33(-0.97%)
Nov 24, 2006	33.80	34.20	33.50	34.00	133,200	+0.00(+0.00%)
Nov 22, 2006	34.34	34.35	33.89	34.00	619,800	-0.19(-0.56%)
Nov 21, 2006	34.19	34.37	34.12	34.19	366,300	-0.04(-0.12%)
Nov 20, 2006	34.17	34.33	34.13	34.23	601,100	-0.10(-0.29%)
Nov 17, 2006	34.20	34.37	34.04	34.33	479,700	-0.08(-0.23%)
Nov 16, 2006	34.17	34.61	33.98	34.41	462,900	+0.26(+0.76%)
Nov 15, 2006	34.45	34.51	34.04	34.15	566,400	-0.26(-0.76%)
Nov 14, 2006	34.24	34.62	33.96	34.41	429,400	+0.27(+0.79%)
Nov 13, 2006	33.83	34.38	33.70	34.14	368,000	+0.32(+0.95%)
Nov 10, 2006	33.91	34.03	33.73	33.82	295,400	-0.02(-0.06%)
Nov 09, 2006	33.99	34.28	33.79	33.84	291,600	-0.06(-0.18%)
Nov 08, 2006	33.44	34.12	33.36	33.90	285,400	+0.43(+1.28%)
Nov 07, 2006	33.56	33.95	33.46	33.47	323,000	+0.07(+0.21%)
Nov 06, 2006	33.41	33.70	33.33	33.40	565,200	+0.14(+0.42%)
Nov 03, 2006	33.45	33.71	33.20	33.26	382,800	-0.19(-0.57%)
Nov 02, 2006	33.39	33.55	33.21	33.45	455,800	+0.03(+0.09%)
Nov 01, 2006	33.59	34.00	33.35	33.42	342,500	-0.20(-0.59%)
Oct 31, 2006	33.65	33.89	33.42	33.62	535,500	-0.20(-0.59%)
Oct 30, 2006	33.59	33.96	33.51	33.82	289,100	+0.22(+0.65%)
Oct 27, 2006	34.03	34.03	33.47	33.60	451,600	-0.47(-1.38%)
Oct 26, 2006	33.91	34.08	33.65	34.07	346,800	+0.76(+2.28%)
Oct 25, 2006	34.10	34.10	32.45	33.31	1,135,400	-0.89(-2.60%)
Oct 24, 2006	34.36	34.76	33.87	34.20	1,111,400	-0.12(-0.35%)
Oct 23, 2006	33.96	34.40	33.80	34.32	243,200	+0.40(+1.18%)
Oct 20, 2006	34.13	34.15	33.64	33.92	215,400	-0.11(-0.32%)
Oct 19, 2006	33.61	34.09	33.40	34.03	254,500	+0.57(+1.70%)
Oct 18, 2006	33.97	34.17	33.32	33.46	445,700	-0.30(-0.89%)
Oct 17, 2006	33.90	33.91	33.50	33.76	609,700	-0.14(-0.41%)
Oct 16, 2006	33.76	34.00	33.74	33.90	236,700	+0.18(+0.53%)
Oct 13, 2006	33.71	33.84	33.39	33.72	558,400	+0.01(+0.03%)
Oct 12, 2006	33.77	33.82	33.12	33.71	510,900	-0.05(-0.15%)
Oct 11, 2006	33.75	33.99	33.45	33.76	303,000	+0.01(+0.03%)
Oct 10, 2006	33.85	33.85	33.56	33.75	206,800	+0.04(+0.12%)
Oct 09, 2006	33.57	33.85	33.46	33.71	196,000	+0.09(+0.27%)
Oct 06, 2006	33.72	33.72	33.17	33.62	228,600	-0.10(-0.30%)
Oct 05, 2006	33.07	33.80	33.03	33.72	301,100	+0.65(+1.97%)
Oct 04, 2006	32.86	33.14	32.72	33.07	284,300	+0.11(+0.33%)
Oct 03, 2006	32.80	33.13	32.51	32.96	389,500	+0.16(+0.49%)

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.