Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	39.82	40.08	39.77	39.93	589,790	+0.13(+0.33%)
Dec 28, 2006	40.21	40.29	39.76	39.80	597,187	-0.40(-1.01%)
Dec 27, 2006	39.59	40.24	39.57	40.20	1,164,181	+0.75(+1.90%)
Dec 26, 2006	39.47	39.59	39.31	39.45	364,617	-0.02(-0.04%)
Dec 22, 2006	39.44	39.67	39.19	39.47	1,160,059	+0.16(+0.40%)
Dec 21, 2006	39.79	39.84	38.98	39.31	798,836	-0.39(-0.98%)
Dec 20, 2006	39.50	39.99	39.38	39.70	839,821	+0.16(+0.42%)
Dec 19, 2006	39.81	39.82	39.02	39.54	775,555	-0.34(-0.85%)
Dec 18, 2006	39.96	40.14	39.78	39.87	578,392	+0.11(+0.27%)
Dec 15, 2006	40.41	40.41	39.77	39.77	851,583	-0.45(-1.11%)
Dec 14, 2006	40.36	40.66	40.10	40.21	669,941	-0.02(-0.04%)
Dec 13, 2006	40.42	40.81	40.01	40.23	593,670	-0.07(-0.18%)
Dec 12, 2006	41.10	41.28	40.08	40.30	946,284	-0.92(-2.22%)
Dec 11, 2006	41.72	41.73	40.97	41.22	751,910	-0.24(-0.58%)
Dec 08, 2006	41.59	42.22	41.37	41.46	803,686	-0.07(-0.18%)
Dec 07, 2006	42.31	42.54	41.33	41.53	1,053,838	+0.46(+1.12%)
Dec 06, 2006	40.86	41.56	40.80	41.07	907,967	+0.21(+0.50%)
Dec 05, 2006	40.43	40.93	40.27	40.86	850,249	+0.54(+1.33%)
Dec 04, 2006	39.88	40.37	39.59	40.33	421,729	+0.53(+1.33%)
Dec 01, 2006	39.46	40.08	39.30	39.80	570,753	+0.21(+0.52%)
Nov 30, 2006	39.35	39.69	39.10	39.59	652,601	+0.10(+0.25%)
Nov 29, 2006	39.02	39.53	38.91	39.49	1,130,715	+0.57(+1.46%)
Nov 28, 2006	39.01	39.17	38.80	38.93	860,919	-0.27(-0.69%)
Nov 27, 2006	39.49	39.64	39.07	39.20	744,634	-0.29(-0.73%)
Nov 24, 2006	39.64	39.64	39.23	39.49	196,313	-0.23(-0.58%)
Nov 22, 2006	39.59	39.89	39.38	39.72	576,452	+0.21(+0.54%)
Nov 21, 2006	39.18	39.54	39.06	39.50	704,984	+0.33(+0.84%)
Nov 20, 2006	39.59	39.80	39.01	39.17	798,836	-0.35(-0.88%)
Nov 17, 2006	38.89	39.52	38.85	39.52	1,310,659	+0.68(+1.74%)
Nov 16, 2006	38.68	38.85	38.51	38.84	1,015,642	+0.54(+1.42%)
Nov 15, 2006	37.61	38.75	37.61	38.30	977,447	+0.62(+1.64%)
Nov 14, 2006	36.64	37.76	36.55	37.68	1,099,430	+0.97(+2.65%)
Nov 13, 2006	36.77	37.03	36.39	36.71	625,076	-0.06(-0.16%)
Nov 10, 2006	36.31	36.78	36.06	36.77	1,654,178	+0.48(+1.32%)
Nov 09, 2006	36.70	36.81	36.14	36.29	2,049,110	-0.58(-1.57%)
Nov 08, 2006	37.01	37.15	36.59	36.86	834,728	-0.26(-0.69%)
Nov 07, 2006	36.44	37.35	36.32	37.12	1,617,074	+0.73(+2.02%)
Nov 06, 2006	36.66	36.71	35.96	36.39	1,202,983	-0.15(-0.41%)
Nov 03, 2006	37.27	37.43	36.33	36.53	1,387,535	-0.65(-1.75%)
Nov 02, 2006	37.53	37.54	37.14	37.19	1,637,323	-0.45(-1.18%)
Nov 01, 2006	38.60	38.99	37.52	37.63	2,503,336	+0.35(+0.93%)
Oct 31, 2006	38.71	38.71	36.42	37.28	4,532,924	-3.83(-9.33%)
Oct 30, 2006	41.19	41.28	40.79	41.12	579,726	-0.02(-0.06%)
Oct 27, 2006	41.92	42.03	41.05	41.14	491,815	-0.73(-1.73%)
Oct 26, 2006	41.45	42.50	41.45	41.87	710,440	+0.72(+1.74%)
Oct 25, 2006	41.30	41.34	40.58	41.15	805,263	-0.07(-0.16%)
Oct 24, 2006	41.29	41.40	41.01	41.22	681,702	-0.28(-0.68%)
Oct 23, 2006	40.79	41.74	40.41	41.50	696,011	+0.42(+1.02%)
Oct 20, 2006	42.81	42.82	41.08	41.08	1,604,948	-1.74(-4.06%)
Oct 19, 2006	42.31	42.94	42.27	42.82	675,882	+0.51(+1.21%)
Oct 18, 2006	42.88	42.96	42.27	42.31	1,049,958	-0.41(-0.97%)
Oct 17, 2006	43.01	43.45	42.59	42.72	1,301,565	-0.57(-1.31%)
Oct 16, 2006	44.36	44.36	41.24	43.29	4,747,548	-2.52(-5.49%)
Oct 13, 2006	45.69	45.80	45.38	45.80	324,603	+0.31(+0.67%)
Oct 12, 2006	44.93	45.63	44.87	45.50	287,013	+0.88(+1.98%)
Oct 11, 2006	44.44	44.82	44.28	44.62	173,639	-0.03(-0.07%)
Oct 10, 2006	44.58	45.00	44.39	44.65	281,435	+0.08(+0.18%)
Oct 09, 2006	44.01	44.59	43.57	44.57	187,704	+0.68(+1.56%)
Oct 06, 2006	44.73	44.78	43.61	43.88	410,331	-1.10(-2.44%)
Oct 05, 2006	44.05	45.02	44.05	44.98	518,249	+0.94(+2.13%)
Oct 04, 2006	43.11	44.05	43.03	44.04	782,830	+1.01(+2.36%)
Oct 03, 2006	42.84	43.16	42.22	43.02	596,823	+0.46(+1.09%)

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.