Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	39.82	40.07	39.76	39.93	589,877	+0.13(+0.33%)
Dec 28, 2006	40.21	40.28	39.75	39.79	597,275	-0.40(-1.01%)
Dec 27, 2006	39.58	40.23	39.56	40.20	1,164,353	+0.75(+1.90%)
Dec 26, 2006	39.46	39.58	39.31	39.45	364,671	-0.02(-0.04%)
Dec 22, 2006	39.43	39.66	39.18	39.46	1,160,230	+0.16(+0.40%)
Dec 21, 2006	39.79	39.84	38.98	39.31	798,954	-0.39(-0.98%)
Dec 20, 2006	39.50	39.98	39.37	39.70	839,944	+0.16(+0.42%)
Dec 19, 2006	39.80	39.81	39.02	39.53	775,669	-0.34(-0.85%)
Dec 18, 2006	39.96	40.13	39.77	39.87	578,477	+0.11(+0.27%)
Dec 15, 2006	40.40	40.40	39.76	39.76	851,708	-0.45(-1.11%)
Dec 14, 2006	40.35	40.65	40.09	40.21	670,039	-0.02(-0.04%)
Dec 13, 2006	40.41	40.81	40.01	40.22	593,758	-0.07(-0.18%)
Dec 12, 2006	41.10	41.27	40.07	40.30	946,423	-0.92(-2.22%)
Dec 11, 2006	41.72	41.72	40.97	41.21	752,021	-0.24(-0.58%)
Dec 08, 2006	41.58	42.21	41.36	41.45	803,805	-0.07(-0.18%)
Dec 07, 2006	42.30	42.53	41.32	41.53	1,053,993	+0.46(+1.12%)
Dec 06, 2006	40.86	41.55	40.79	41.06	908,100	+0.21(+0.50%)
Dec 05, 2006	40.42	40.92	40.26	40.86	850,374	+0.54(+1.33%)
Dec 04, 2006	39.88	40.36	39.59	40.32	421,791	+0.53(+1.33%)
Dec 01, 2006	39.46	40.07	39.29	39.79	570,837	+0.21(+0.52%)
Nov 30, 2006	39.35	39.69	39.09	39.59	652,697	+0.10(+0.25%)
Nov 29, 2006	39.01	39.52	38.90	39.49	1,130,881	+0.57(+1.46%)
Nov 28, 2006	39.00	39.17	38.80	38.92	861,046	-0.27(-0.69%)
Nov 27, 2006	39.48	39.64	39.06	39.19	744,744	-0.29(-0.73%)
Nov 24, 2006	39.63	39.63	39.23	39.48	196,342	-0.23(-0.58%)
Nov 22, 2006	39.58	39.88	39.37	39.71	576,537	+0.21(+0.54%)
Nov 21, 2006	39.18	39.54	39.05	39.50	705,088	+0.33(+0.84%)
Nov 20, 2006	39.58	39.79	39.00	39.17	798,954	-0.35(-0.88%)
Nov 17, 2006	38.89	39.51	38.85	39.51	1,310,852	+0.68(+1.74%)
Nov 16, 2006	38.67	38.85	38.50	38.84	1,015,792	+0.54(+1.42%)
Nov 15, 2006	37.61	38.75	37.61	38.29	977,591	+0.62(+1.64%)
Nov 14, 2006	36.64	37.76	36.55	37.67	1,099,592	+0.97(+2.65%)
Nov 13, 2006	36.76	37.02	36.38	36.70	625,168	-0.06(-0.16%)
Nov 10, 2006	36.31	36.78	36.06	36.76	1,654,422	+0.48(+1.32%)
Nov 09, 2006	36.69	36.80	36.13	36.28	2,049,412	-0.58(-1.57%)
Nov 08, 2006	37.01	37.15	36.59	36.86	834,851	-0.26(-0.69%)
Nov 07, 2006	36.44	37.35	36.31	37.11	1,617,312	+0.73(+2.02%)
Nov 06, 2006	36.65	36.70	35.95	36.38	1,203,161	-0.15(-0.41%)
Nov 03, 2006	37.26	37.43	36.32	36.53	1,387,740	-0.65(-1.75%)
Nov 02, 2006	37.53	37.53	37.13	37.18	1,637,565	-0.45(-1.18%)
Nov 01, 2006	38.59	38.99	37.52	37.63	2,503,705	+0.35(+0.93%)
Oct 31, 2006	38.71	38.71	36.41	37.28	4,533,592	-3.83(-9.33%)
Oct 30, 2006	41.19	41.28	40.78	41.11	579,811	-0.02(-0.06%)
Oct 27, 2006	41.91	42.03	41.04	41.14	491,888	-0.73(-1.73%)
Oct 26, 2006	41.44	42.49	41.44	41.86	710,545	+0.72(+1.74%)
Oct 25, 2006	41.29	41.34	40.58	41.15	805,381	-0.07(-0.16%)
Oct 24, 2006	41.29	41.39	41.01	41.21	681,803	-0.28(-0.68%)
Oct 23, 2006	40.78	41.73	40.40	41.49	696,113	+0.42(+1.02%)
Oct 20, 2006	42.80	42.81	41.07	41.07	1,605,184	-1.74(-4.06%)
Oct 19, 2006	42.30	42.94	42.26	42.81	675,982	+0.51(+1.21%)
Oct 18, 2006	42.88	42.95	42.26	42.30	1,050,113	-0.41(-0.97%)
Oct 17, 2006	43.00	43.45	42.58	42.71	1,301,756	-0.57(-1.31%)
Oct 16, 2006	44.35	44.35	41.24	43.28	4,748,247	-2.52(-5.49%)
Oct 13, 2006	45.68	45.80	45.37	45.80	324,650	+0.31(+0.67%)
Oct 12, 2006	44.92	45.62	44.87	45.49	287,055	+0.88(+1.98%)
Oct 11, 2006	44.44	44.82	44.27	44.61	173,664	-0.03(-0.07%)
Oct 10, 2006	44.57	45.00	44.38	44.64	281,477	+0.08(+0.18%)
Oct 09, 2006	44.01	44.58	43.56	44.56	187,732	+0.68(+1.56%)
Oct 06, 2006	44.73	44.77	43.60	43.88	410,391	-1.10(-2.44%)
Oct 05, 2006	44.04	45.01	44.04	44.97	518,325	+0.94(+2.13%)
Oct 04, 2006	43.10	44.04	43.03	44.03	782,946	+1.01(+2.36%)
Oct 03, 2006	42.84	43.16	42.21	43.02	596,911	+0.46(+1.08%)

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.