Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	46.68	46.82	45.86	45.86	501,800	-0.82(-1.76%)
Dec 28, 2006	46.41	46.95	46.41	46.68	536,300	+0.28(+0.60%)
Dec 27, 2006	46.00	46.59	45.99	46.40	614,400	+0.40(+0.87%)
Dec 26, 2006	45.55	46.15	45.43	46.00	642,900	+0.50(+1.10%)
Dec 22, 2006	46.25	46.27	45.37	45.50	705,700	-0.22(-0.48%)
Dec 21, 2006	45.10	46.00	44.92	45.72	1,535,500	+0.87(+1.94%)
Dec 20, 2006	44.94	45.55	44.84	44.85	780,900	-0.08(-0.18%)
Dec 19, 2006	44.59	45.04	44.44	44.93	688,200	+0.31(+0.69%)
Dec 18, 2006	45.04	45.26	44.46	44.62	866,600	-0.42(-0.93%)
Dec 15, 2006	45.10	45.25	44.87	45.04	991,400	-0.06(-0.13%)
Dec 14, 2006	44.90	45.33	44.87	45.10	1,215,100	+0.17(+0.38%)
Dec 13, 2006	44.28	45.10	44.15	44.93	1,947,300	+0.66(+1.49%)
Dec 12, 2006	45.30	45.97	43.76	44.27	1,856,400	+0.57(+1.30%)
Dec 11, 2006	43.76	44.06	43.53	43.70	698,700	+0.04(+0.09%)
Dec 08, 2006	43.33	44.27	42.90	43.66	724,000	+0.08(+0.18%)
Dec 07, 2006	44.25	44.49	43.57	43.58	697,100	-0.48(-1.09%)
Dec 06, 2006	43.80	44.31	43.60	44.06	869,600	+0.27(+0.62%)
Dec 05, 2006	43.45	44.10	43.42	43.79	1,306,000	+0.34(+0.78%)
Dec 04, 2006	42.43	43.70	42.43	43.45	994,900	+0.87(+2.04%)
Dec 01, 2006	42.14	42.73	41.90	42.58	831,200	+0.47(+1.12%)
Nov 30, 2006	42.40	42.47	41.95	42.11	722,100	-0.29(-0.68%)
Nov 29, 2006	42.30	42.80	41.93	42.40	779,400	+0.49(+1.17%)
Nov 28, 2006	42.51	42.51	41.55	41.91	875,700	-0.61(-1.43%)
Nov 27, 2006	44.03	44.03	42.51	42.52	627,900	-1.50(-3.41%)
Nov 24, 2006	44.32	44.37	43.85	44.02	320,800	-0.55(-1.23%)
Nov 22, 2006	43.55	44.57	43.48	44.57	1,244,300	+1.02(+2.34%)
Nov 21, 2006	43.31	43.71	43.17	43.55	1,077,600	+0.49(+1.14%)
Nov 20, 2006	42.47	43.11	42.32	43.06	1,119,800	+0.48(+1.13%)
Nov 17, 2006	42.69	42.83	42.38	42.58	801,000	-0.07(-0.16%)
Nov 16, 2006	41.93	42.70	41.70	42.65	1,007,700	+1.11(+2.67%)
Nov 15, 2006	42.00	42.10	41.52	41.54	1,151,700	-0.27(-0.65%)
Nov 14, 2006	42.10	42.13	41.47	41.81	1,289,500	-0.10(-0.24%)
Nov 13, 2006	41.65	42.32	41.65	41.91	909,000	-0.16(-0.38%)
Nov 10, 2006	42.10	42.34	41.95	42.07	1,278,100	+0.02(+0.05%)
Nov 09, 2006	41.66	42.36	41.56	42.05	1,639,900	+0.43(+1.03%)
Nov 08, 2006	40.05	42.11	40.00	41.62	2,259,600	+1.56(+3.89%)
Nov 07, 2006	40.15	40.50	39.49	40.06	3,192,500	-0.04(-0.10%)
Nov 06, 2006	40.50	40.69	39.92	40.10	1,735,800	-0.30(-0.74%)
Nov 03, 2006	40.44	41.10	40.34	40.40	1,170,800	-0.04(-0.10%)
Nov 02, 2006	41.20	41.35	40.17	40.44	2,019,200	-1.30(-3.11%)
Nov 01, 2006	42.73	42.99	41.62	41.74	1,292,700	-0.86(-2.02%)
Oct 31, 2006	41.71	42.82	41.71	42.60	1,321,200	+0.78(+1.87%)
Oct 30, 2006	42.45	42.50	41.45	41.82	1,894,400	-1.18(-2.74%)
Oct 27, 2006	43.89	44.07	42.99	43.00	1,265,400	-0.99(-2.25%)
Oct 26, 2006	45.17	45.42	41.34	43.99	3,561,400	-1.18(-2.61%)
Oct 25, 2006	44.60	45.25	44.60	45.17	872,600	+0.57(+1.28%)
Oct 24, 2006	44.26	44.95	44.20	44.60	1,185,200	+0.40(+0.90%)
Oct 23, 2006	43.39	44.21	43.30	44.20	693,600	+0.81(+1.87%)
Oct 20, 2006	43.40	43.77	43.11	43.39	420,300	-0.02(-0.05%)
Oct 19, 2006	43.09	43.49	42.97	43.41	440,700	+0.12(+0.28%)
Oct 18, 2006	43.06	43.89	43.01	43.29	495,400	+0.48(+1.12%)
Oct 17, 2006	43.43	43.43	42.54	42.81	526,700	-0.78(-1.79%)
Oct 16, 2006	43.41	43.80	43.19	43.59	435,800	+0.18(+0.41%)
Oct 13, 2006	43.89	44.07	43.37	43.41	474,600	-0.61(-1.39%)
Oct 12, 2006	43.30	44.05	43.27	44.02	493,300	+0.91(+2.11%)
Oct 11, 2006	43.74	43.99	42.68	43.11	613,000	-0.41(-0.94%)
Oct 10, 2006	43.45	43.71	43.25	43.52	682,900	+0.27(+0.62%)
Oct 09, 2006	42.72	43.33	42.55	43.25	498,400	+0.26(+0.60%)
Oct 06, 2006	43.15	43.60	42.92	42.99	427,700	-0.31(-0.72%)
Oct 05, 2006	43.69	43.69	43.10	43.30	746,100	-0.03(-0.07%)
Oct 04, 2006	42.65	43.45	42.65	43.33	1,415,900	+0.48(+1.12%)
Oct 03, 2006	43.35	43.39	42.73	42.85	774,700	-0.43(-0.99%)

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.