Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	41.28	41.76	40.89	41.04	4,942,086	-0.13(-0.32%)
Dec 28, 2006	41.48	41.85	41.13	41.18	3,841,029	-0.30(-0.72%)
Dec 27, 2006	40.73	41.57	40.58	41.48	5,581,313	+0.16(+0.38%)
Dec 26, 2006	42.35	42.35	40.95	41.32	3,580,436	-0.56(-1.33%)
Dec 22, 2006	41.63	42.15	41.48	41.88	3,311,007	+0.37(+0.90%)
Dec 21, 2006	42.28	42.39	41.49	41.51	5,245,860	-0.78(-1.84%)
Dec 20, 2006	42.73	42.86	42.03	42.28	7,496,826	-0.83(-1.93%)
Dec 19, 2006	42.81	43.25	42.34	43.12	5,278,705	+0.21(+0.49%)
Dec 18, 2006	42.94	43.23	42.69	42.91	3,770,337	+0.50(+1.17%)
Dec 15, 2006	42.91	43.48	42.32	42.41	4,905,740	-0.16(-0.38%)
Dec 14, 2006	41.51	42.66	41.48	42.57	5,581,480	+1.25(+3.03%)
Dec 13, 2006	41.93	42.26	41.27	41.32	7,691,228	-0.59(-1.40%)
Dec 12, 2006	42.53	42.60	41.55	41.91	5,922,434	-0.77(-1.81%)
Dec 11, 2006	42.51	42.99	41.98	42.68	3,698,645	+0.08(+0.18%)
Dec 08, 2006	42.44	42.92	42.29	42.60	4,028,595	+0.07(+0.16%)
Dec 07, 2006	42.73	42.75	42.01	42.54	4,373,885	+0.22(+0.51%)
Dec 06, 2006	43.01	43.12	42.17	42.32	4,661,487	-0.76(-1.75%)
Dec 05, 2006	42.43	43.20	42.24	43.08	3,709,649	+0.65(+1.53%)
Dec 04, 2006	41.67	42.57	41.54	42.43	4,749,851	+0.99(+2.39%)
Dec 01, 2006	41.87	42.42	41.21	41.44	6,304,736	-0.31(-0.73%)
Nov 30, 2006	41.81	42.07	40.97	41.75	10,144,765	-0.65(-1.53%)
Nov 29, 2006	41.52	42.90	41.52	42.39	8,215,747	+0.93(+2.24%)
Nov 28, 2006	41.30	42.05	41.26	41.46	7,161,707	-0.49(-1.17%)
Nov 27, 2006	42.61	43.32	41.92	41.96	7,220,728	-0.66(-1.55%)
Nov 24, 2006	42.72	42.89	42.35	42.61	1,602,735	-0.36(-0.84%)
Nov 22, 2006	43.59	43.78	42.79	42.97	4,044,101	-0.59(-1.36%)
Nov 21, 2006	43.21	43.57	42.91	43.57	3,867,038	+0.58(+1.34%)
Nov 20, 2006	43.78	43.96	42.96	42.99	5,149,660	-0.95(-2.17%)
Nov 17, 2006	43.87	44.19	43.66	43.95	4,053,771	+0.04(+0.10%)
Nov 16, 2006	43.90	44.23	43.60	43.90	4,633,810	+0.01(+0.01%)
Nov 15, 2006	43.96	44.30	43.80	43.90	4,719,174	+0.04(+0.10%)
Nov 14, 2006	43.78	44.08	43.45	43.86	7,745,580	+0.57(+1.32%)
Nov 13, 2006	44.29	45.31	43.12	43.29	9,235,443	-0.91(-2.06%)
Nov 10, 2006	43.24	44.36	43.00	44.20	7,196,052	+0.45(+1.03%)
Nov 09, 2006	44.29	44.50	43.51	43.75	6,233,377	-0.31(-0.69%)
Nov 08, 2006	43.29	44.46	43.18	44.05	5,440,596	+0.62(+1.42%)
Nov 07, 2006	43.03	43.59	42.72	43.44	4,135,633	+0.52(+1.22%)
Nov 06, 2006	41.91	43.28	41.88	42.91	4,248,340	+1.00(+2.39%)
Nov 03, 2006	42.44	42.46	41.41	41.91	4,570,288	-0.40(-0.94%)
Nov 02, 2006	41.27	42.88	41.15	42.31	11,154,623	-0.32(-0.75%)
Nov 01, 2006	42.49	43.12	41.63	42.63	8,350,628	+0.28(+0.67%)
Oct 31, 2006	43.81	44.19	42.34	42.34	10,258,972	-2.02(-4.56%)
Oct 30, 2006	43.06	44.62	42.88	44.37	8,423,655	+1.04(+2.41%)
Oct 27, 2006	43.36	43.57	42.93	43.32	3,995,584	-0.21(-0.48%)
Oct 26, 2006	43.05	43.89	42.94	43.53	4,308,528	+0.36(+0.83%)
Oct 25, 2006	44.08	44.65	43.06	43.17	6,344,917	-0.90(-2.04%)
Oct 24, 2006	43.68	44.17	43.33	44.07	6,856,932	-0.06(-0.14%)
Oct 23, 2006	42.45	44.15	42.34	44.13	7,349,107	+1.64(+3.85%)
Oct 20, 2006	43.00	43.01	42.13	42.49	4,901,905	-0.12(-0.28%)
Oct 19, 2006	42.72	43.17	42.39	42.61	3,151,951	-0.11(-0.25%)
Oct 18, 2006	42.20	42.88	42.02	42.72	7,407,961	+0.89(+2.14%)
Oct 17, 2006	41.84	41.98	41.28	41.83	4,544,945	-0.16(-0.39%)
Oct 16, 2006	42.16	42.30	41.85	41.99	3,535,921	-0.28(-0.67%)
Oct 13, 2006	42.02	42.38	41.88	42.27	4,530,440	-0.02(-0.04%)
Oct 12, 2006	41.96	42.41	41.57	42.29	8,564,705	+0.67(+1.60%)
Oct 11, 2006	41.82	42.13	41.51	41.63	6,121,171	-0.22(-0.52%)
Oct 10, 2006	41.58	41.92	41.30	41.84	4,640,813	+0.44(+1.07%)
Oct 09, 2006	40.57	41.50	40.19	41.40	5,080,635	+0.83(+2.06%)
Oct 06, 2006	40.61	41.15	40.20	40.56	4,658,152	-0.17(-0.43%)
Oct 05, 2006	40.79	41.06	40.29	40.74	6,184,694	-0.73(-1.76%)
Oct 04, 2006	40.22	41.54	40.18	41.47	10,254,804	+0.97(+2.38%)
Oct 03, 2006	40.34	40.86	39.05	40.50	17,014,536	+1.22(+3.11%)

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.