Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	29.50	29.68	29.32	29.40	589,400	-0.15(-0.51%)
Dec 28, 2006	29.64	29.84	29.50	29.55	643,800	-0.04(-0.15%)
Dec 27, 2006	29.50	29.62	29.11	29.59	1,272,900	+0.22(+0.77%)
Dec 26, 2006	29.25	29.48	29.23	29.37	574,400	-0.02(-0.05%)
Dec 22, 2006	29.40	29.64	29.20	29.39	1,599,500	+0.11(+0.38%)
Dec 21, 2006	29.52	29.64	29.25	29.27	1,184,000	-0.25(-0.85%)
Dec 20, 2006	29.55	29.73	29.40	29.52	1,494,600	+0.05(+0.17%)
Dec 19, 2006	29.18	29.54	29.00	29.48	1,526,300	+0.23(+0.77%)
Dec 18, 2006	29.34	29.50	29.18	29.25	1,226,100	-0.09(-0.31%)
Dec 15, 2006	29.59	29.64	29.28	29.34	2,040,300	-0.09(-0.31%)
Dec 14, 2006	29.30	29.53	29.16	29.43	2,070,400	+0.13(+0.44%)
Dec 13, 2006	29.15	29.41	28.91	29.30	1,636,000	+0.31(+1.07%)
Dec 12, 2006	29.57	29.58	28.91	28.99	2,697,500	-0.76(-2.55%)
Dec 11, 2006	29.86	30.46	29.59	29.75	3,130,500	-0.11(-0.37%)
Dec 08, 2006	30.05	30.30	29.27	29.86	5,255,000	-0.68(-2.23%)
Dec 07, 2006	30.62	31.08	30.30	30.54	2,768,300	-0.60(-1.93%)
Dec 06, 2006	31.52	31.53	31.00	31.14	1,706,300	-0.49(-1.55%)
Dec 05, 2006	30.68	31.74	30.43	31.63	3,635,600	+0.81(+2.64%)
Dec 04, 2006	30.55	31.00	30.38	30.82	1,548,600	+0.34(+1.12%)
Dec 01, 2006	30.36	30.96	30.30	30.48	1,335,600	-0.12(-0.39%)
Nov 30, 2006	30.80	30.81	30.41	30.59	1,366,800	-0.21(-0.67%)
Nov 29, 2006	30.82	31.25	30.73	30.80	1,640,500	-0.10(-0.32%)
Nov 28, 2006	30.32	30.98	30.23	30.90	1,946,700	+0.45(+1.48%)
Nov 27, 2006	31.55	31.55	30.41	30.45	2,131,300	-1.11(-3.52%)
Nov 24, 2006	31.69	31.77	31.51	31.56	388,700	-0.18(-0.55%)
Nov 22, 2006	31.41	31.84	31.31	31.73	1,199,900	+0.37(+1.18%)
Nov 21, 2006	31.34	31.50	31.08	31.36	1,173,100	-0.02(-0.06%)
Nov 20, 2006	31.05	31.45	30.78	31.39	1,190,600	+0.39(+1.24%)
Nov 17, 2006	31.32	31.36	30.84	31.00	1,657,800	-0.42(-1.34%)
Nov 16, 2006	31.23	31.54	31.09	31.42	1,341,000	+0.36(+1.14%)
Nov 15, 2006	31.05	31.55	31.00	31.07	1,505,100	+0.12(+0.39%)
Nov 14, 2006	30.53	31.06	30.35	30.95	1,543,000	+0.54(+1.78%)
Nov 13, 2006	30.50	30.62	30.30	30.41	1,311,300	+0.04(+0.12%)
Nov 10, 2006	29.70	30.38	29.65	30.37	1,849,900	+0.70(+2.34%)
Nov 09, 2006	29.68	29.73	29.34	29.68	1,525,300	+0.08(+0.27%)
Nov 08, 2006	29.70	29.80	29.30	29.59	1,148,500	-0.10(-0.34%)
Nov 07, 2006	29.53	29.75	29.45	29.70	871,700	+0.16(+0.56%)
Nov 06, 2006	29.25	29.84	29.22	29.53	1,072,600	+0.52(+1.79%)
Nov 03, 2006	29.77	29.88	28.89	29.01	1,469,000	-0.67(-2.27%)
Nov 02, 2006	29.75	29.75	29.45	29.68	1,303,200	-0.06(-0.20%)
Nov 01, 2006	29.91	30.00	29.66	29.75	1,580,000	+0.02(+0.05%)
Oct 31, 2006	30.15	30.25	29.57	29.73	1,499,500	-0.32(-1.06%)
Oct 30, 2006	29.50	30.09	29.46	30.05	957,000	+0.57(+1.93%)
Oct 27, 2006	29.80	29.86	29.43	29.48	2,173,600	-0.66(-2.19%)
Oct 26, 2006	29.91	30.21	29.74	30.14	1,240,900	+0.14(+0.48%)
Oct 25, 2006	30.34	30.54	29.90	30.00	1,361,800	-0.35(-1.15%)
Oct 24, 2006	30.51	30.92	30.01	30.34	3,527,500	+0.23(+0.76%)
Oct 23, 2006	28.88	30.43	28.84	30.11	4,007,300	+1.09(+3.76%)
Oct 20, 2006	28.90	29.09	28.75	29.02	1,529,100	+0.13(+0.45%)
Oct 19, 2006	29.04	29.09	28.69	28.89	1,027,800	-0.14(-0.48%)
Oct 18, 2006	29.10	29.37	28.84	29.04	1,320,600	+0.05(+0.19%)
Oct 17, 2006	28.77	29.14	28.62	28.98	1,168,700	+0.03(+0.10%)
Oct 16, 2006	28.93	29.08	28.61	28.95	1,496,900	-0.07(-0.22%)
Oct 13, 2006	28.98	29.35	28.84	29.02	3,628,100	-0.52(-1.78%)
Oct 12, 2006	27.81	29.86	27.81	29.54	9,661,200	+2.25(+8.26%)
Oct 11, 2006	27.43	27.54	27.18	27.29	2,111,200	-0.17(-0.62%)
Oct 10, 2006	27.00	27.48	26.78	27.45	1,459,400	+0.46(+1.70%)
Oct 09, 2006	26.80	27.16	26.66	27.00	957,600	-0.00(-0.02%)
Oct 06, 2006	26.95	27.16	26.85	27.00	1,000,200	-0.12(-0.46%)
Oct 05, 2006	27.12	27.35	26.95	27.12	1,069,900	-0.09(-0.35%)
Oct 04, 2006	26.48	27.22	26.45	27.22	1,514,300	+0.75(+2.83%)
Oct 03, 2006	26.18	26.63	26.14	26.47	1,015,300	+0.29(+1.11%)

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.