Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	43.21	43.61	43.12	43.16	75,155,216	+0.04(+0.09%)
Dec 28, 2006	43.20	43.38	43.05	43.12	69,015,912	-0.21(-0.48%)
Dec 27, 2006	43.19	43.40	43.10	43.33	54,129,388	+0.22(+0.51%)
Dec 26, 2006	42.93	43.12	42.88	43.11	50,856,308	+0.18(+0.42%)
Dec 22, 2006	43.39	43.41	42.93	42.93	92,858,896	-0.45(-1.04%)
Dec 21, 2006	43.76	43.79	43.21	43.38	102,953,648	-0.31(-0.71%)
Dec 20, 2006	43.89	44.11	43.67	43.69	67,304,168	-0.16(-0.36%)
Dec 19, 2006	43.65	44.06	43.38	43.85	136,535,168	-0.14(-0.32%)
Dec 18, 2006	44.58	44.75	43.80	43.99	121,591,760	-0.44(-0.99%)
Dec 15, 2006	44.66	44.76	44.35	44.43	99,943,432	+0.06(+0.14%)
Dec 14, 2006	43.97	44.57	43.94	44.37	109,105,328	+0.49(+1.12%)
Dec 13, 2006	44.10	44.11	43.62	43.88	79,040,560	+0.08(+0.18%)
Dec 12, 2006	44.03	44.13	43.56	43.80	111,229,680	-0.26(-0.59%)
Dec 11, 2006	43.84	44.37	43.75	44.06	72,935,664	+0.16(+0.36%)
Dec 08, 2006	43.57	44.26	43.47	43.90	133,803,488	+0.20(+0.46%)
Dec 07, 2006	44.34	44.48	43.70	43.70	124,947,504	-0.56(-1.27%)
Dec 06, 2006	44.29	44.40	44.07	44.26	78,229,024	-0.16(-0.36%)
Dec 05, 2006	44.39	44.55	44.19	44.42	84,699,208	+0.16(+0.36%)
Dec 04, 2006	43.79	44.48	43.79	44.26	89,954,288	+0.60(+1.37%)
Dec 01, 2006	44.00	44.35	43.26	43.66	144,566,064	-0.38(-0.86%)
Nov 30, 2006	44.05	44.28	43.79	44.04	125,015,504	-0.03(-0.07%)
Nov 29, 2006	44.00	44.18	43.66	44.07	139,527,840	+0.30(+0.69%)
Nov 28, 2006	43.52	43.84	43.34	43.77	118,268,456	+0.11(+0.25%)
Nov 27, 2006	44.52	44.61	43.64	43.66	159,520,032	-0.99(-2.22%)
Nov 24, 2006	44.40	44.86	44.38	44.65	51,798,360	-0.08(-0.18%)
Nov 22, 2006	44.58	44.75	44.26	44.73	69,854,608	+0.28(+0.63%)
Nov 21, 2006	44.42	44.51	44.25	44.45	68,112,728	+0.06(+0.14%)
Nov 20, 2006	44.16	44.48	44.01	44.39	107,187,520	+0.09(+0.20%)
Nov 17, 2006	44.06	44.30	43.95	44.30	95,170,528	+0.00(+0.00%)
Nov 16, 2006	44.25	44.42	44.02	44.30	113,524,272	+0.19(+0.43%)
Nov 15, 2006	43.98	44.40	43.92	44.11	116,565,928	+0.18(+0.41%)
Nov 14, 2006	43.50	43.97	43.24	43.93	121,961,608	+0.47(+1.08%)
Nov 13, 2006	43.06	43.54	43.00	43.46	89,153,216	+0.43(+1.00%)
Nov 10, 2006	42.84	43.04	42.67	43.03	82,416,056	+0.23(+0.54%)
Nov 09, 2006	43.27	43.35	42.67	42.80	124,278,264	-0.23(-0.53%)
Nov 08, 2006	42.58	43.20	42.47	43.03	180,282,064	+0.20(+0.47%)
Nov 07, 2006	42.53	43.09	42.47	42.83	139,825,952	+0.29(+0.68%)
Nov 06, 2006	42.06	42.71	42.06	42.54	101,311,096	+0.61(+1.45%)
Nov 03, 2006	42.10	42.19	41.61	41.93	119,282,112	-0.11(-0.26%)
Nov 02, 2006	41.81	42.14	41.74	42.04	100,225,456	+0.04(+0.10%)
Nov 01, 2006	42.73	42.77	41.82	42.00	148,965,232	-0.58(-1.36%)
Oct 31, 2006	42.56	42.76	42.31	42.58	135,824,864	+0.10(+0.24%)
Oct 30, 2006	42.17	42.65	42.06	42.48	103,949,824	+0.27(+0.64%)
Oct 27, 2006	42.73	42.82	42.08	42.21	129,373,896	-0.61(-1.42%)
Oct 26, 2006	42.57	42.92	42.22	42.82	130,632,280	+0.39(+0.92%)
Oct 25, 2006	42.14	42.52	42.05	42.43	125,396,432	+0.30(+0.71%)
Oct 24, 2006	42.29	42.45	41.92	42.13	103,564,520	-0.30(-0.71%)
Oct 23, 2006	41.92	42.58	41.82	42.43	126,981,152	+0.43(+1.02%)
Oct 20, 2006	42.05	42.08	41.64	42.00	105,455,632	+0.10(+0.24%)
Oct 19, 2006	41.69	42.11	41.59	41.90	108,186,400	+0.10(+0.24%)
Oct 18, 2006	42.22	42.31	41.65	41.80	120,903,320	-0.20(-0.48%)
Oct 17, 2006	42.17	42.20	41.76	42.00	146,097,312	-0.45(-1.06%)
Oct 16, 2006	42.43	42.62	42.40	42.45	62,021,740	+0.02(+0.05%)
Oct 13, 2006	42.22	42.52	42.14	42.43	80,461,384	+0.20(+0.47%)
Oct 12, 2006	41.76	42.25	41.70	42.23	95,275,360	+0.69(+1.66%)
Oct 11, 2006	41.43	41.83	41.17	41.54	136,564,256	-0.08(-0.19%)
Oct 10, 2006	41.61	41.75	41.31	41.62	98,186,256	+0.07(+0.17%)
Oct 09, 2006	41.37	41.74	41.32	41.55	62,799,976	+0.14(+0.34%)
Oct 06, 2006	41.38	41.56	41.24	41.41	85,447,000	-0.09(-0.22%)
Oct 05, 2006	41.28	41.56	41.18	41.50	91,873,640	+0.20(+0.48%)
Oct 04, 2006	40.22	41.31	40.14	41.30	149,481,424	+0.99(+2.46%)
Oct 03, 2006	40.05	40.48	39.88	40.31	116,261,808	+0.17(+0.42%)

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.