Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	34.26	34.36	34.00	34.23	158,900	+0.03(+0.09%)
Dec 28, 2006	34.27	34.50	34.10	34.20	95,600	-0.25(-0.73%)
Dec 27, 2006	34.53	34.76	34.20	34.45	186,500	-0.37(-1.06%)
Dec 26, 2006	34.60	34.96	34.60	34.82	114,000	+0.28(+0.81%)
Dec 22, 2006	34.70	34.76	34.30	34.54	265,000	-0.16(-0.46%)
Dec 21, 2006	34.88	35.25	34.50	34.70	205,100	-0.21(-0.60%)
Dec 20, 2006	34.69	34.93	34.57	34.91	183,100	+0.27(+0.78%)
Dec 19, 2006	35.10	35.10	34.31	34.64	314,300	-0.57(-1.62%)
Dec 18, 2006	35.60	35.79	35.10	35.21	252,100	-0.52(-1.46%)
Dec 15, 2006	35.94	36.32	35.14	35.73	662,800	-0.31(-0.86%)
Dec 14, 2006	35.59	36.21	35.58	36.04	253,100	+0.45(+1.26%)
Dec 13, 2006	35.80	35.86	35.16	35.59	197,400	-0.17(-0.48%)
Dec 12, 2006	35.32	36.18	35.32	35.76	467,800	+0.51(+1.45%)
Dec 11, 2006	35.61	35.81	34.73	35.25	607,700	-0.39(-1.09%)
Dec 08, 2006	35.52	36.01	35.36	35.64	217,200	-0.03(-0.08%)
Dec 07, 2006	36.30	36.35	35.60	35.67	187,800	-0.54(-1.49%)
Dec 06, 2006	37.00	37.00	35.91	36.21	452,200	-0.91(-2.45%)
Dec 05, 2006	36.89	37.12	36.80	37.12	322,900	+0.33(+0.90%)
Dec 04, 2006	36.42	36.82	36.20	36.79	310,700	+0.37(+1.02%)
Dec 01, 2006	36.21	36.54	35.88	36.42	458,400	-0.02(-0.05%)
Nov 30, 2006	35.77	36.44	35.50	36.44	374,600	+0.67(+1.87%)
Nov 29, 2006	35.50	35.93	35.30	35.77	276,500	+0.29(+0.82%)
Nov 28, 2006	36.00	36.01	35.16	35.48	333,200	-1.07(-2.93%)
Nov 27, 2006	37.22	37.31	36.48	36.55	364,300	-0.67(-1.80%)
Nov 24, 2006	36.60	37.31	36.40	37.22	323,600	+0.42(+1.14%)
Nov 22, 2006	36.70	36.80	36.28	36.80	248,000	+0.07(+0.19%)
Nov 21, 2006	35.23	36.75	35.12	36.73	487,600	+1.46(+4.14%)
Nov 20, 2006	34.47	35.47	34.47	35.27	461,500	+0.82(+2.38%)
Nov 17, 2006	35.17	35.22	34.43	34.45	195,500	-0.65(-1.85%)
Nov 16, 2006	35.43	35.52	34.85	35.10	162,800	-0.42(-1.18%)
Nov 15, 2006	35.30	35.61	35.20	35.52	279,600	+0.47(+1.34%)
Nov 14, 2006	34.59	35.09	34.45	35.05	891,700	+0.46(+1.33%)
Nov 13, 2006	34.03	34.63	33.90	34.59	243,400	+0.54(+1.59%)
Nov 10, 2006	33.80	34.05	33.64	34.05	355,300	+0.18(+0.53%)
Nov 09, 2006	33.59	33.98	33.45	33.87	290,800	+0.26(+0.77%)
Nov 08, 2006	33.38	33.93	33.32	33.61	161,100	-0.19(-0.56%)
Nov 07, 2006	33.78	33.89	33.49	33.80	244,600	-0.03(-0.09%)
Nov 06, 2006	32.93	34.08	32.92	33.83	406,700	+0.90(+2.73%)
Nov 03, 2006	33.20	33.36	32.42	32.93	350,800	-0.14(-0.42%)
Nov 02, 2006	32.96	33.13	32.60	33.07	286,000	-0.10(-0.30%)
Nov 01, 2006	33.58	33.67	33.03	33.17	281,900	-0.22(-0.66%)
Oct 31, 2006	33.26	33.55	33.01	33.39	581,500	+0.21(+0.63%)
Oct 30, 2006	33.26	33.47	32.89	33.18	283,100	-0.08(-0.24%)
Oct 27, 2006	33.14	33.62	33.06	33.26	314,400	+0.00(+0.00%)
Oct 26, 2006	33.64	33.80	32.81	33.26	889,900	-0.28(-0.83%)
Oct 25, 2006	33.46	33.79	33.15	33.54	160,900	+0.02(+0.06%)
Oct 24, 2006	33.65	33.67	33.29	33.52	134,800	-0.22(-0.65%)
Oct 23, 2006	33.59	33.82	33.36	33.74	168,900	+0.13(+0.39%)
Oct 20, 2006	33.71	33.71	33.41	33.61	316,700	-0.10(-0.30%)
Oct 19, 2006	33.50	33.77	33.50	33.71	173,900	+0.20(+0.60%)
Oct 18, 2006	33.50	33.69	33.46	33.51	212,700	-0.02(-0.06%)
Oct 17, 2006	33.50	33.66	33.17	33.53	323,000	-0.35(-1.03%)
Oct 16, 2006	33.26	34.04	33.18	33.88	460,000	+0.54(+1.62%)
Oct 13, 2006	32.46	33.34	32.46	33.34	379,000	+1.00(+3.09%)
Oct 12, 2006	31.53	32.40	31.50	32.34	218,800	+0.83(+2.63%)
Oct 11, 2006	31.46	31.58	31.16	31.51	260,800	+0.06(+0.19%)
Oct 10, 2006	31.65	31.67	31.07	31.45	168,700	-0.25(-0.79%)
Oct 09, 2006	31.40	31.79	31.05	31.70	305,900	+0.13(+0.41%)
Oct 06, 2006	31.56	31.57	30.97	31.57	601,500	+0.02(+0.06%)
Oct 05, 2006	31.25	31.55	31.08	31.55	193,300	+0.23(+0.73%)
Oct 04, 2006	31.15	31.34	30.84	31.32	280,800	+0.11(+0.35%)
Oct 03, 2006	30.96	31.36	30.81	31.21	306,900	+0.12(+0.39%)

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.