Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	41.18	41.45	41.12	41.29	570,366	+0.14(+0.33%)
Dec 28, 2006	41.58	41.66	41.11	41.16	577,520	-0.42(-1.00%)
Dec 27, 2006	40.93	41.61	40.92	41.57	1,125,841	+0.78(+1.90%)
Dec 26, 2006	40.81	40.93	40.65	40.80	352,609	-0.02(-0.04%)
Dec 22, 2006	40.78	41.02	40.52	40.81	1,121,854	+0.16(+0.40%)
Dec 21, 2006	41.15	41.20	40.31	40.65	772,528	-0.40(-0.98%)
Dec 20, 2006	40.85	41.35	40.72	41.05	812,163	+0.17(+0.42%)
Dec 19, 2006	41.16	41.17	40.35	40.88	750,013	-0.35(-0.85%)
Dec 18, 2006	41.33	41.51	41.13	41.23	559,344	+0.11(+0.27%)
Dec 15, 2006	41.79	41.79	41.12	41.12	823,537	-0.46(-1.11%)
Dec 14, 2006	41.74	42.04	41.46	41.58	647,877	-0.02(-0.04%)
Dec 13, 2006	41.80	42.20	41.38	41.60	574,119	-0.08(-0.18%)
Dec 12, 2006	42.50	42.68	41.45	41.68	915,120	-0.95(-2.22%)
Dec 11, 2006	43.14	43.15	42.37	42.62	727,147	-0.25(-0.58%)
Dec 08, 2006	43.01	43.65	42.78	42.87	777,218	-0.08(-0.18%)
Dec 07, 2006	43.75	43.99	42.73	42.95	1,019,132	+0.48(+1.12%)
Dec 06, 2006	42.26	42.97	42.19	42.47	878,064	+0.21(+0.50%)
Dec 05, 2006	41.80	42.32	41.64	42.26	822,247	+0.55(+1.33%)
Dec 04, 2006	41.24	41.74	40.94	41.70	407,840	+0.55(+1.33%)
Dec 01, 2006	40.81	41.45	40.64	41.16	551,956	+0.21(+0.52%)
Nov 30, 2006	40.69	41.04	40.43	40.94	631,109	+0.10(+0.25%)
Nov 29, 2006	40.35	40.87	40.23	40.84	1,093,476	+0.59(+1.46%)
Nov 28, 2006	40.34	40.51	40.12	40.25	832,566	-0.28(-0.69%)
Nov 27, 2006	40.83	40.99	40.40	40.53	720,111	-0.30(-0.73%)
Nov 24, 2006	40.98	40.98	40.57	40.83	189,848	-0.24(-0.58%)
Nov 22, 2006	40.93	41.25	40.72	41.07	557,468	+0.22(+0.54%)
Nov 21, 2006	40.52	40.89	40.39	40.85	681,766	+0.34(+0.84%)
Nov 20, 2006	40.93	41.16	40.34	40.51	772,528	-0.36(-0.88%)
Nov 17, 2006	40.22	40.87	40.17	40.87	1,267,495	+0.70(+1.74%)
Nov 16, 2006	40.00	40.17	39.82	40.17	982,194	+0.56(+1.42%)
Nov 15, 2006	38.90	40.07	38.90	39.60	945,256	+0.64(+1.64%)
Nov 14, 2006	37.89	39.05	37.80	38.96	1,063,223	+1.01(+2.65%)
Nov 13, 2006	38.02	38.29	37.62	37.96	604,490	-0.06(-0.16%)
Nov 10, 2006	37.55	38.03	37.29	38.02	1,599,701	+0.49(+1.32%)
Nov 09, 2006	37.95	38.06	37.37	37.52	1,981,626	-0.60(-1.57%)
Nov 08, 2006	38.27	38.42	37.84	38.12	807,238	-0.26(-0.69%)
Nov 07, 2006	37.68	38.62	37.56	38.38	1,563,818	+0.76(+2.02%)
Nov 06, 2006	37.91	37.96	37.18	37.62	1,163,365	-0.15(-0.41%)
Nov 03, 2006	38.54	38.71	37.57	37.78	1,341,839	-0.67(-1.75%)
Nov 02, 2006	38.81	38.82	38.40	38.45	1,583,401	-0.46(-1.18%)
Nov 01, 2006	39.91	40.32	38.80	38.91	2,420,893	+0.36(+0.93%)
Oct 31, 2006	40.03	40.03	37.66	38.55	4,383,640	-3.97(-9.33%)
Oct 30, 2006	42.60	42.69	42.18	42.52	560,634	-0.03(-0.06%)
Oct 27, 2006	43.35	43.47	42.44	42.55	475,618	-0.75(-1.73%)
Oct 26, 2006	42.86	43.94	42.86	43.30	687,043	+0.74(+1.74%)
Oct 25, 2006	42.71	42.75	41.97	42.55	778,743	-0.07(-0.16%)
Oct 24, 2006	42.70	42.81	42.41	42.62	659,252	-0.29(-0.68%)
Oct 23, 2006	42.18	43.16	41.79	42.91	673,089	+0.43(+1.02%)
Oct 20, 2006	44.27	44.28	42.48	42.48	1,552,092	-1.80(-4.06%)
Oct 19, 2006	43.75	44.40	43.71	44.28	653,623	+0.53(+1.21%)
Oct 18, 2006	44.34	44.42	43.71	43.75	1,015,379	-0.43(-0.97%)
Oct 17, 2006	44.47	44.93	44.04	44.17	1,258,700	-0.59(-1.31%)
Oct 16, 2006	45.87	45.87	42.65	44.76	4,591,196	-2.60(-5.49%)
Oct 13, 2006	47.24	47.36	46.92	47.36	313,912	+0.32(+0.67%)
Oct 12, 2006	46.46	47.18	46.40	47.05	277,561	+0.91(+1.98%)
Oct 11, 2006	45.96	46.35	45.79	46.14	167,920	-0.03(-0.07%)
Oct 10, 2006	46.09	46.54	45.90	46.17	272,167	+0.09(+0.18%)
Oct 09, 2006	45.51	46.11	45.05	46.08	181,523	+0.71(+1.56%)
Oct 06, 2006	46.26	46.31	45.10	45.38	396,817	-1.13(-2.44%)
Oct 05, 2006	45.55	46.55	45.55	46.51	501,181	+0.97(+2.13%)
Oct 04, 2006	44.58	45.55	44.50	45.54	757,049	+1.05(+2.36%)
Oct 03, 2006	44.30	44.63	43.65	44.49	577,168	+0.48(+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.