Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	33.28	33.48	32.94	33.04	789,200	-0.21(-0.63%)
Dec 28, 2006	33.30	33.48	32.95	33.25	1,380,800	-0.20(-0.60%)
Dec 27, 2006	33.63	33.74	33.16	33.45	1,172,900	-0.01(-0.03%)
Dec 26, 2006	33.39	33.61	33.32	33.46	561,800	-0.03(-0.09%)
Dec 22, 2006	33.45	33.69	33.10	33.49	842,400	+0.04(+0.12%)
Dec 21, 2006	34.18	34.18	33.26	33.45	1,486,900	-0.06(-0.18%)
Dec 20, 2006	33.26	33.60	33.16	33.51	1,383,100	+0.21(+0.63%)
Dec 19, 2006	32.87	33.38	32.87	33.30	1,477,000	+0.18(+0.54%)
Dec 18, 2006	33.03	33.30	32.93	33.12	1,617,200	+0.04(+0.12%)
Dec 15, 2006	33.86	34.09	32.91	33.08	2,747,900	-0.12(-0.36%)
Dec 14, 2006	33.40	33.44	33.09	33.20	1,806,100	-0.10(-0.30%)
Dec 13, 2006	33.43	33.64	33.20	33.30	1,504,400	+0.08(+0.24%)
Dec 12, 2006	33.27	33.27	32.90	33.22	1,525,800	-0.18(-0.54%)
Dec 11, 2006	33.70	33.73	33.20	33.40	1,635,000	-0.29(-0.86%)
Dec 08, 2006	33.72	34.01	33.64	33.69	1,334,900	-0.17(-0.50%)
Dec 07, 2006	33.74	34.25	33.61	33.86	1,762,600	+0.18(+0.53%)
Dec 06, 2006	33.88	33.88	33.25	33.68	2,276,300	-0.20(-0.59%)
Dec 05, 2006	32.87	33.94	32.75	33.88	3,178,500	+1.02(+3.10%)
Dec 04, 2006	32.28	32.92	32.12	32.86	1,588,800	+0.59(+1.83%)
Dec 01, 2006	32.42	32.74	32.04	32.27	1,662,900	-0.37(-1.13%)
Nov 30, 2006	32.67	32.87	32.40	32.64	1,457,800	-0.05(-0.15%)
Nov 29, 2006	32.48	32.77	32.33	32.69	1,448,700	+0.23(+0.71%)
Nov 28, 2006	32.25	32.72	32.20	32.46	2,010,700	+0.19(+0.59%)
Nov 27, 2006	32.84	32.85	32.21	32.27	2,290,400	-1.01(-3.03%)
Nov 24, 2006	32.85	33.34	32.85	33.28	516,200	+0.13(+0.39%)
Nov 22, 2006	32.90	33.21	32.86	33.15	1,647,500	+0.17(+0.52%)
Nov 21, 2006	33.09	33.21	32.83	32.98	2,204,800	-0.28(-0.84%)
Nov 20, 2006	33.50	33.63	33.22	33.26	2,647,400	-0.41(-1.22%)
Nov 17, 2006	33.86	33.94	33.56	33.67	2,062,000	-0.17(-0.50%)
Nov 16, 2006	33.49	33.90	33.15	33.84	1,406,700	+0.35(+1.05%)
Nov 15, 2006	33.16	33.78	33.04	33.49	2,252,100	+0.34(+1.03%)
Nov 14, 2006	33.06	33.37	32.73	33.15	1,498,800	-0.09(-0.27%)
Nov 13, 2006	33.10	33.43	32.94	33.24	1,515,600	+0.10(+0.30%)
Nov 10, 2006	33.10	33.39	32.92	33.14	1,979,100	+0.15(+0.45%)
Nov 09, 2006	33.27	33.42	32.95	32.99	1,878,500	-0.28(-0.84%)
Nov 08, 2006	32.54	33.35	32.54	33.27	2,447,800	+0.72(+2.21%)
Nov 07, 2006	32.54	32.78	32.27	32.55	1,913,500	+0.01(+0.03%)
Nov 06, 2006	32.16	33.43	32.05	32.54	5,251,800	+0.48(+1.50%)
Nov 03, 2006	32.36	32.37	31.74	32.06	2,113,000	-0.15(-0.47%)
Nov 02, 2006	30.55	32.95	30.55	32.21	8,541,700	+1.46(+4.75%)
Nov 01, 2006	30.32	30.87	30.05	30.75	4,148,000	+0.34(+1.12%)
Oct 31, 2006	29.78	30.42	29.66	30.41	4,346,200	+0.74(+2.49%)
Oct 30, 2006	29.21	29.68	29.16	29.67	2,546,300	+0.47(+1.61%)
Oct 27, 2006	29.50	29.50	28.99	29.20	5,292,300	-0.86(-2.86%)
Oct 26, 2006	30.09	30.30	29.99	30.06	2,556,600	-0.09(-0.30%)
Oct 25, 2006	30.11	30.72	30.11	30.15	1,808,000	+0.15(+0.50%)
Oct 24, 2006	30.30	30.31	29.95	30.00	2,450,600	-0.38(-1.25%)
Oct 23, 2006	29.87	30.42	29.85	30.38	1,935,900	+0.26(+0.86%)
Oct 20, 2006	30.09	30.49	29.76	30.12	2,840,000	+0.16(+0.53%)
Oct 19, 2006	30.13	30.15	29.79	29.96	2,241,800	-0.27(-0.89%)
Oct 18, 2006	29.96	30.25	29.91	30.23	2,867,200	+0.39(+1.31%)
Oct 17, 2006	29.45	29.84	29.34	29.84	2,518,100	+0.39(+1.32%)
Oct 16, 2006	29.36	29.52	29.08	29.45	2,141,100	+0.09(+0.31%)
Oct 13, 2006	29.65	29.72	29.24	29.36	3,448,400	-0.55(-1.84%)
Oct 12, 2006	30.39	30.39	29.91	29.91	2,231,700	-0.34(-1.12%)
Oct 11, 2006	30.55	30.55	30.15	30.25	1,749,400	-0.29(-0.95%)
Oct 10, 2006	31.24	31.24	30.41	30.54	2,272,000	-0.57(-1.83%)
Oct 09, 2006	30.57	31.18	30.52	31.11	1,429,800	+0.54(+1.77%)
Oct 06, 2006	30.59	30.76	30.27	30.57	2,189,200	-0.20(-0.65%)
Oct 05, 2006	30.32	30.82	30.15	30.77	1,618,500	-0.26(-0.84%)
Oct 04, 2006	30.24	31.07	30.18	31.03	2,853,500	+0.80(+2.65%)
Oct 03, 2006	30.59	30.70	30.18	30.23	2,043,400	-0.35(-1.14%)

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.