Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	31.99	32.30	31.54	31.55	478,200	-0.50(-1.56%)
Dec 28, 2006	32.15	32.33	31.94	32.05	360,600	-0.10(-0.31%)
Dec 27, 2006	32.00	32.47	31.95	32.15	589,100	+0.16(+0.50%)
Dec 26, 2006	31.73	32.14	31.70	31.99	293,400	+0.32(+1.01%)
Dec 22, 2006	31.80	31.97	31.55	31.67	309,200	-0.18(-0.57%)
Dec 21, 2006	31.84	32.22	31.71	31.85	644,100	+0.01(+0.03%)
Dec 20, 2006	31.75	32.23	31.75	31.84	417,100	+0.02(+0.06%)
Dec 19, 2006	31.85	31.87	31.45	31.82	563,000	-0.18(-0.56%)
Dec 18, 2006	32.10	32.54	31.81	32.00	834,700	+0.08(+0.25%)
Dec 15, 2006	32.38	32.38	31.87	31.92	945,600	-0.22(-0.68%)
Dec 14, 2006	32.20	32.72	32.13	32.14	1,004,600	+0.04(+0.12%)
Dec 13, 2006	32.25	32.38	31.94	32.10	1,866,300	+0.14(+0.44%)
Dec 12, 2006	31.89	31.97	31.39	31.96	720,500	+0.06(+0.19%)
Dec 11, 2006	32.40	32.44	31.84	31.90	482,300	-0.57(-1.76%)
Dec 08, 2006	32.29	32.90	32.19	32.47	652,300	+0.07(+0.22%)
Dec 07, 2006	32.21	32.51	32.07	32.40	1,094,700	+0.29(+0.90%)
Dec 06, 2006	31.76	32.42	31.68	32.11	918,600	+0.35(+1.10%)
Dec 05, 2006	32.52	32.57	31.69	31.76	1,212,300	-0.64(-1.98%)
Dec 04, 2006	32.39	32.54	32.15	32.40	667,800	+0.19(+0.59%)
Dec 01, 2006	31.84	32.30	31.72	32.21	1,191,200	+0.45(+1.42%)
Nov 30, 2006	31.60	31.90	31.47	31.76	972,800	+0.11(+0.35%)
Nov 29, 2006	31.55	31.80	31.26	31.65	685,600	+0.32(+1.02%)
Nov 28, 2006	30.97	31.33	30.73	31.33	673,200	+0.29(+0.93%)
Nov 27, 2006	32.19	32.54	30.93	31.04	1,106,900	-1.28(-3.96%)
Nov 24, 2006	32.22	32.36	32.01	32.32	82,900	-0.13(-0.40%)
Nov 22, 2006	31.95	32.59	31.83	32.45	735,800	+0.48(+1.50%)
Nov 21, 2006	31.87	32.00	31.64	31.97	520,100	-0.03(-0.09%)
Nov 20, 2006	31.95	32.09	31.63	32.00	612,100	+0.27(+0.85%)
Nov 17, 2006	31.87	31.89	31.46	31.73	475,600	-0.21(-0.66%)
Nov 16, 2006	32.11	32.11	31.65	31.94	580,400	+0.12(+0.38%)
Nov 15, 2006	32.00	32.27	31.57	31.82	665,600	-0.19(-0.59%)
Nov 14, 2006	31.00	32.23	30.99	32.01	1,200,300	+1.06(+3.42%)
Nov 13, 2006	30.80	31.07	30.64	30.95	866,400	+0.02(+0.06%)
Nov 10, 2006	30.72	31.03	30.46	30.93	598,900	+0.30(+0.98%)
Nov 09, 2006	30.72	30.83	30.40	30.63	1,246,400	+0.09(+0.29%)
Nov 08, 2006	30.23	30.69	30.10	30.54	655,600	+0.13(+0.43%)
Nov 07, 2006	30.07	30.80	30.07	30.41	1,111,900	+0.27(+0.90%)
Nov 06, 2006	29.56	30.26	29.51	30.14	760,500	+0.83(+2.83%)
Nov 03, 2006	29.30	29.69	29.02	29.31	992,700	+0.05(+0.17%)
Nov 02, 2006	29.04	29.32	28.81	29.26	1,111,100	+0.05(+0.17%)
Nov 01, 2006	29.85	29.91	29.19	29.21	822,800	-0.64(-2.14%)
Oct 31, 2006	30.15	30.42	29.67	29.85	676,700	-0.40(-1.32%)
Oct 30, 2006	29.48	30.42	29.48	30.25	812,200	+0.64(+2.16%)
Oct 27, 2006	29.98	30.30	29.53	29.61	914,200	-0.55(-1.82%)
Oct 26, 2006	30.98	31.00	29.88	30.16	1,253,900	-0.54(-1.76%)
Oct 25, 2006	29.06	30.80	29.06	30.70	1,356,500	+1.67(+5.75%)
Oct 24, 2006	29.03	29.20	28.64	29.03	783,400	-0.18(-0.62%)
Oct 23, 2006	29.05	29.35	28.83	29.21	500,900	+0.05(+0.17%)
Oct 20, 2006	29.64	29.65	29.11	29.16	458,700	-0.45(-1.52%)
Oct 19, 2006	29.36	29.70	29.31	29.61	936,100	+0.10(+0.34%)
Oct 18, 2006	29.31	29.63	29.20	29.51	1,603,500	+0.27(+0.92%)
Oct 17, 2006	29.41	29.47	28.97	29.24	873,400	-0.40(-1.35%)
Oct 16, 2006	29.32	29.82	29.26	29.64	767,800	+0.57(+1.96%)
Oct 13, 2006	28.99	29.15	28.70	29.07	706,700	+0.19(+0.66%)
Oct 12, 2006	28.68	28.92	28.42	28.88	1,187,500	+0.27(+0.94%)
Oct 11, 2006	28.30	28.95	28.25	28.61	720,500	+0.16(+0.56%)
Oct 10, 2006	28.26	28.49	28.06	28.45	883,600	+0.19(+0.67%)
Oct 09, 2006	27.95	28.40	27.73	28.26	1,216,000	+0.21(+0.75%)
Oct 06, 2006	28.10	28.20	27.90	28.05	1,017,600	-0.20(-0.71%)
Oct 05, 2006	27.64	28.29	27.58	28.25	1,454,300	+0.68(+2.47%)
Oct 04, 2006	27.35	27.58	27.08	27.57	1,753,900	+0.17(+0.62%)
Oct 03, 2006	27.04	27.69	26.95	27.40	1,783,600	+0.20(+0.74%)

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.