Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	46.34	46.44	46.15	46.17	449,200	-0.16(-0.35%)
Dec 28, 2006	46.26	46.60	46.22	46.33	577,900	+0.29(+0.63%)
Dec 27, 2006	45.90	46.10	45.85	46.04	782,400	+0.60(+1.32%)
Dec 26, 2006	45.52	45.62	45.36	45.44	370,800	+0.07(+0.15%)
Dec 22, 2006	45.61	45.62	45.13	45.37	970,600	+0.10(+0.22%)
Dec 21, 2006	45.22	45.48	45.15	45.27	1,338,700	-0.23(-0.51%)
Dec 20, 2006	45.59	45.75	45.30	45.50	1,424,900	-0.34(-0.74%)
Dec 19, 2006	45.57	45.99	45.57	45.84	849,200	+0.09(+0.20%)
Dec 18, 2006	45.74	45.76	45.50	45.75	1,016,800	-0.13(-0.28%)
Dec 15, 2006	46.06	46.09	45.75	45.88	977,500	+0.08(+0.17%)
Dec 14, 2006	45.79	45.99	45.70	45.80	638,200	+0.09(+0.20%)
Dec 13, 2006	45.74	45.91	45.65	45.71	989,000	-0.33(-0.72%)
Dec 12, 2006	45.75	46.10	45.75	46.04	1,833,300	+0.42(+0.92%)
Dec 11, 2006	45.31	45.66	45.27	45.62	929,000	+0.22(+0.48%)
Dec 08, 2006	45.29	45.68	45.11	45.40	3,027,000	-0.18(-0.39%)
Dec 07, 2006	45.53	45.74	45.37	45.58	1,995,500	+0.54(+1.20%)
Dec 06, 2006	44.67	45.10	44.59	45.04	2,377,500	-0.05(-0.11%)
Dec 05, 2006	44.94	45.33	44.85	45.09	6,356,600	+1.13(+2.57%)
Dec 04, 2006	43.76	44.00	43.62	43.96	783,500	+0.16(+0.37%)
Dec 01, 2006	43.76	44.16	43.46	43.80	1,375,500	-0.21(-0.48%)
Nov 30, 2006	44.40	44.40	43.94	44.01	1,057,900	-0.01(-0.02%)
Nov 29, 2006	43.71	44.14	43.62	44.02	939,500	+1.09(+2.54%)
Nov 28, 2006	42.84	43.03	42.78	42.93	808,900	+0.06(+0.14%)
Nov 27, 2006	43.24	43.24	42.69	42.87	612,200	-0.28(-0.65%)
Nov 24, 2006	43.16	43.42	43.11	43.15	346,600	-0.05(-0.12%)
Nov 22, 2006	43.20	43.35	43.01	43.20	1,028,700	+0.32(+0.75%)
Nov 21, 2006	42.95	43.00	42.71	42.88	822,100	+0.23(+0.54%)
Nov 20, 2006	42.49	42.95	42.44	42.65	1,211,100	+0.19(+0.45%)
Nov 17, 2006	42.24	42.52	42.20	42.46	992,900	+0.00(+0.00%)
Nov 16, 2006	42.57	42.58	42.39	42.46	1,934,300	-0.29(-0.68%)
Nov 15, 2006	42.49	42.87	42.44	42.75	1,516,400	-0.24(-0.56%)
Nov 14, 2006	42.78	43.05	42.35	42.99	1,492,500	+0.35(+0.82%)
Nov 13, 2006	42.63	42.77	42.50	42.64	1,787,800	+0.45(+1.07%)
Nov 10, 2006	42.40	42.43	41.98	42.19	3,384,800	-0.06(-0.14%)
Nov 09, 2006	42.51	42.75	42.05	42.25	2,424,200	+0.00(+0.00%)
Nov 08, 2006	42.57	42.59	42.18	42.25	2,274,900	-0.62(-1.45%)
Nov 07, 2006	42.86	43.16	42.81	42.87	1,386,100	+0.47(+1.11%)
Nov 06, 2006	42.24	42.44	42.17	42.40	1,596,000	+0.52(+1.24%)
Nov 03, 2006	42.00	42.07	41.70	41.88	2,810,300	-0.22(-0.52%)
Nov 02, 2006	42.21	42.40	42.09	42.10	1,346,200	-0.33(-0.78%)
Nov 01, 2006	42.84	42.96	42.28	42.43	1,013,000	-0.26(-0.61%)
Oct 31, 2006	41.65	42.98	41.65	42.69	3,467,700	-0.81(-1.86%)
Oct 30, 2006	43.34	43.76	43.33	43.50	1,765,400	-0.07(-0.16%)
Oct 27, 2006	43.34	43.80	43.11	43.57	2,043,300	-0.74(-1.67%)
Oct 26, 2006	43.94	44.32	43.85	44.31	1,720,400	+0.05(+0.11%)
Oct 25, 2006	43.99	44.32	43.99	44.26	1,343,600	+0.11(+0.25%)
Oct 24, 2006	43.96	44.30	43.85	44.15	1,459,600	-0.15(-0.34%)
Oct 23, 2006	43.82	44.45	43.81	44.30	1,451,100	-0.18(-0.40%)
Oct 20, 2006	44.27	44.54	44.14	44.48	1,256,000	+0.67(+1.53%)
Oct 19, 2006	43.66	43.87	43.52	43.81	2,211,300	-0.10(-0.23%)
Oct 18, 2006	43.68	44.04	43.66	43.91	1,377,100	+0.10(+0.23%)
Oct 17, 2006	43.74	43.96	43.64	43.81	1,111,900	-0.14(-0.32%)
Oct 16, 2006	43.60	43.97	43.51	43.95	2,472,400	+0.70(+1.62%)
Oct 13, 2006	43.25	43.37	43.07	43.25	2,363,000	-0.06(-0.14%)
Oct 12, 2006	43.12	43.38	43.10	43.31	3,140,300	-0.03(-0.07%)
Oct 11, 2006	43.27	43.46	43.16	43.34	2,581,600	-0.01(-0.02%)
Oct 10, 2006	43.45	43.71	43.20	43.35	1,993,800	-0.24(-0.55%)
Oct 09, 2006	43.25	43.63	43.22	43.59	3,012,300	+0.14(+0.32%)
Oct 06, 2006	43.26	43.59	43.12	43.45	2,325,100	-1.15(-2.58%)
Oct 05, 2006	44.41	44.62	44.35	44.60	1,323,300	-0.01(-0.02%)
Oct 04, 2006	44.23	44.63	44.02	44.61	812,400	-0.12(-0.27%)
Oct 03, 2006	44.72	44.90	44.50	44.73	492,400	+0.01(+0.02%)

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.