Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	42.77	42.81	42.40	42.50	642,907	-0.27(-0.62%)
Dec 28, 2006	42.85	43.00	42.63	42.77	583,512	-0.15(-0.36%)
Dec 27, 2006	42.81	42.93	42.61	42.92	832,978	+0.19(+0.44%)
Dec 26, 2006	42.69	42.84	42.38	42.73	968,230	+0.25(+0.59%)
Dec 22, 2006	42.70	42.71	42.11	42.48	1,741,891	-0.17(-0.41%)
Dec 21, 2006	42.34	42.77	42.07	42.65	2,576,252	+0.39(+0.93%)
Dec 20, 2006	41.93	42.37	41.71	42.26	1,875,886	+0.39(+0.94%)
Dec 19, 2006	41.48	41.95	41.36	41.87	2,489,440	+0.32(+0.76%)
Dec 18, 2006	41.55	41.67	41.32	41.55	1,318,383	+0.00(+0.00%)
Dec 15, 2006	41.32	41.67	41.27	41.55	2,278,814	+0.90(+2.20%)
Dec 14, 2006	40.53	40.80	40.39	40.66	1,044,112	+0.12(+0.29%)
Dec 13, 2006	40.47	40.70	40.44	40.54	983,607	+0.08(+0.19%)
Dec 12, 2006	40.07	40.56	40.05	40.46	1,342,357	+0.34(+0.84%)
Dec 11, 2006	40.01	40.33	39.80	40.13	1,144,785	-0.03(-0.07%)
Dec 08, 2006	40.23	40.34	39.91	40.15	937,192	-0.18(-0.45%)
Dec 07, 2006	40.23	40.62	40.18	40.34	1,914,757	+0.15(+0.38%)
Dec 06, 2006	40.51	40.57	40.12	40.18	1,025,661	-0.41(-1.00%)
Dec 05, 2006	40.99	41.02	40.53	40.59	1,867,228	-0.30(-0.74%)
Dec 04, 2006	40.23	41.02	40.22	40.89	3,439,736	+1.34(+3.40%)
Dec 01, 2006	39.94	40.15	39.21	39.54	1,625,270	-0.34(-0.86%)
Nov 30, 2006	39.95	40.05	39.55	39.89	1,009,192	-0.03(-0.07%)
Nov 29, 2006	39.59	40.03	39.58	39.91	1,579,466	+0.34(+0.87%)
Nov 28, 2006	39.52	39.87	39.37	39.57	1,343,466	+0.11(+0.27%)
Nov 27, 2006	39.92	40.09	39.47	39.47	1,680,034	-0.62(-1.54%)
Nov 24, 2006	40.34	40.34	40.05	40.08	795,705	-0.39(-0.97%)
Nov 22, 2006	40.41	40.64	40.38	40.48	1,480,995	+0.01(+0.02%)
Nov 21, 2006	40.73	40.76	40.38	40.47	849,102	-0.26(-0.64%)
Nov 20, 2006	40.66	40.80	40.58	40.73	1,578,754	+0.13(+0.33%)
Nov 17, 2006	40.70	40.91	40.53	40.59	1,704,572	-0.15(-0.36%)
Nov 16, 2006	40.89	40.93	40.73	40.74	1,450,572	+0.06(+0.14%)
Nov 15, 2006	40.86	41.01	40.66	40.69	1,570,624	-0.13(-0.33%)
Nov 14, 2006	41.00	41.10	40.65	40.82	1,710,150	-0.22(-0.53%)
Nov 13, 2006	40.93	41.34	40.76	41.04	691,178	+0.04(+0.10%)
Nov 10, 2006	40.77	41.10	40.70	40.99	909,192	+0.20(+0.48%)
Nov 09, 2006	41.13	41.20	40.76	40.80	1,318,343	-0.37(-0.90%)
Nov 08, 2006	41.18	41.34	40.95	41.17	705,667	+0.05(+0.12%)
Nov 07, 2006	41.03	41.34	40.89	41.12	1,157,343	+0.13(+0.32%)
Nov 06, 2006	40.55	41.02	40.55	40.99	875,732	+0.46(+1.14%)
Nov 03, 2006	40.59	40.91	40.38	40.52	1,143,878	+0.13(+0.33%)
Nov 02, 2006	40.57	40.62	40.12	40.39	1,292,423	-0.23(-0.57%)
Nov 01, 2006	41.27	41.29	40.52	40.62	1,475,797	-0.50(-1.21%)
Oct 31, 2006	41.39	41.58	41.06	41.12	1,596,423	-0.01(-0.02%)
Oct 30, 2006	40.88	41.19	40.79	41.13	1,395,545	+0.44(+1.08%)
Oct 27, 2006	40.57	40.83	40.52	40.69	1,117,578	+0.02(+0.05%)
Oct 26, 2006	40.13	40.72	40.11	40.66	1,185,366	+0.48(+1.18%)
Oct 25, 2006	40.23	40.30	39.84	40.19	1,377,749	+0.04(+0.10%)
Oct 24, 2006	40.29	40.39	39.84	40.15	1,341,013	-0.34(-0.83%)
Oct 23, 2006	39.91	40.56	39.80	40.48	2,705,568	+0.49(+1.23%)
Oct 20, 2006	40.53	40.53	39.56	39.99	2,412,365	-0.17(-0.42%)
Oct 19, 2006	41.42	41.49	39.92	40.16	2,886,160	-1.47(-3.53%)
Oct 18, 2006	41.60	42.05	41.24	41.63	2,934,559	-0.76(-1.80%)
Oct 17, 2006	42.23	42.58	41.74	42.39	1,362,271	+0.00(+0.00%)
Oct 16, 2006	42.07	42.40	41.85	42.39	1,036,083	+0.53(+1.27%)
Oct 13, 2006	42.02	42.22	41.86	41.86	1,180,837	-0.24(-0.57%)
Oct 12, 2006	42.19	42.34	42.02	42.10	713,160	+0.08(+0.20%)
Oct 11, 2006	42.19	42.23	41.85	42.02	883,345	-0.30(-0.71%)
Oct 10, 2006	42.10	42.41	42.09	42.32	885,758	+0.34(+0.80%)
Oct 09, 2006	42.02	42.09	41.80	41.98	896,985	-0.03(-0.08%)
Oct 06, 2006	42.02	42.09	41.59	42.02	922,720	+0.00(+0.00%)
Oct 05, 2006	42.11	42.11	41.88	42.02	893,267	-0.11(-0.25%)
Oct 04, 2006	41.62	42.16	41.60	42.12	1,559,791	+0.40(+0.96%)
Oct 03, 2006	40.83	41.72	40.80	41.72	2,086,006	+1.00(+2.46%)

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.