Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	39.42	39.75	39.13	39.24	908,300	-0.27(-0.68%)
Dec 28, 2006	39.71	40.00	39.36	39.51	820,800	-0.37(-0.93%)
Dec 27, 2006	40.07	40.07	39.61	39.88	1,026,500	-0.14(-0.35%)
Dec 26, 2006	39.90	40.36	39.81	40.02	774,600	-0.26(-0.65%)
Dec 22, 2006	39.65	40.80	39.56	40.28	2,265,400	+0.70(+1.77%)
Dec 21, 2006	39.50	39.80	39.35	39.58	1,322,200	+0.06(+0.15%)
Dec 20, 2006	39.08	39.90	39.01	39.52	1,666,700	+0.60(+1.54%)
Dec 19, 2006	37.80	39.13	37.45	38.92	1,526,400	+1.03(+2.72%)
Dec 18, 2006	38.45	38.61	37.79	37.89	1,177,800	-0.75(-1.94%)
Dec 15, 2006	39.54	39.59	38.61	38.64	1,548,000	-0.64(-1.63%)
Dec 14, 2006	38.93	39.31	38.62	39.28	1,178,300	+0.33(+0.85%)
Dec 13, 2006	39.29	39.42	38.78	38.95	813,700	-0.09(-0.23%)
Dec 12, 2006	38.75	39.14	38.75	39.04	819,400	-0.11(-0.28%)
Dec 11, 2006	39.28	39.42	38.87	39.15	871,500	-0.29(-0.74%)
Dec 08, 2006	39.29	39.75	39.06	39.44	1,870,200	+0.28(+0.72%)
Dec 07, 2006	39.35	39.45	39.03	39.16	911,900	-0.04(-0.10%)
Dec 06, 2006	39.10	39.35	38.86	39.20	1,096,000	-0.03(-0.08%)
Dec 05, 2006	39.21	39.46	38.80	39.23	1,571,900	-0.02(-0.05%)
Dec 04, 2006	38.38	39.54	38.29	39.25	1,470,700	+0.82(+2.13%)
Dec 01, 2006	38.22	38.90	38.01	38.43	1,522,700	+0.00(+0.00%)
Nov 30, 2006	38.30	38.58	37.91	38.43	2,493,100	+0.21(+0.55%)
Nov 29, 2006	38.13	38.77	37.54	38.22	5,050,000	+2.29(+6.37%)
Nov 28, 2006	36.35	36.35	35.71	35.93	2,356,400	-0.38(-1.05%)
Nov 27, 2006	37.60	37.63	36.17	36.31	1,668,800	-1.01(-2.71%)
Nov 24, 2006	37.45	37.58	37.01	37.32	374,600	-0.02(-0.05%)
Nov 22, 2006	37.10	37.42	36.80	37.34	997,100	+0.29(+0.78%)
Nov 21, 2006	36.69	37.15	36.55	37.05	823,500	+0.59(+1.62%)
Nov 20, 2006	36.55	36.98	36.22	36.46	723,600	-0.08(-0.22%)
Nov 17, 2006	36.99	36.99	35.94	36.54	1,232,900	-0.50(-1.35%)
Nov 16, 2006	36.48	37.10	36.02	37.04	1,278,300	+0.87(+2.41%)
Nov 15, 2006	36.36	36.39	36.02	36.17	1,050,400	-0.02(-0.06%)
Nov 14, 2006	35.93	36.29	35.35	36.19	940,400	+0.47(+1.32%)
Nov 13, 2006	36.00	36.06	35.40	35.72	711,300	-0.27(-0.75%)
Nov 10, 2006	35.49	36.05	35.34	35.99	515,900	+0.50(+1.41%)
Nov 09, 2006	36.33	36.34	35.31	35.49	1,108,900	-0.76(-2.10%)
Nov 08, 2006	35.38	36.39	35.10	36.25	1,055,700	+0.79(+2.23%)
Nov 07, 2006	35.63	35.69	35.27	35.46	598,400	-0.19(-0.53%)
Nov 06, 2006	35.38	35.73	35.24	35.65	765,600	+0.52(+1.48%)
Nov 03, 2006	35.65	35.95	34.71	35.13	661,300	-0.32(-0.90%)
Nov 02, 2006	35.02	35.59	34.83	35.45	957,600	+0.05(+0.14%)
Nov 01, 2006	35.97	36.31	35.17	35.40	1,036,200	-0.32(-0.90%)
Oct 31, 2006	36.41	36.41	35.33	35.72	1,092,900	-0.54(-1.49%)
Oct 30, 2006	35.57	36.37	35.57	36.26	853,000	+0.38(+1.06%)
Oct 27, 2006	36.70	36.70	35.86	35.88	1,035,900	-0.87(-2.37%)
Oct 26, 2006	36.50	36.95	36.28	36.75	997,700	+0.47(+1.30%)
Oct 25, 2006	36.74	36.74	35.81	36.28	1,698,400	-0.46(-1.25%)
Oct 24, 2006	36.15	36.85	36.10	36.74	1,237,600	+0.58(+1.60%)
Oct 23, 2006	35.44	36.22	35.23	36.16	938,900	+0.69(+1.95%)
Oct 20, 2006	35.87	36.19	35.43	35.47	1,418,900	-0.08(-0.23%)
Oct 19, 2006	35.42	35.86	35.20	35.55	545,900	-0.13(-0.36%)
Oct 18, 2006	36.00	36.23	35.30	35.68	916,400	-0.16(-0.45%)
Oct 17, 2006	35.76	35.95	35.48	35.84	1,287,500	+0.02(+0.06%)
Oct 16, 2006	35.57	35.90	35.50	35.82	713,000	+0.25(+0.70%)
Oct 13, 2006	35.49	35.76	35.12	35.57	833,100	+0.16(+0.45%)
Oct 12, 2006	35.12	35.47	34.96	35.41	1,186,700	+0.54(+1.55%)
Oct 11, 2006	34.92	35.01	34.50	34.87	743,100	-0.12(-0.34%)
Oct 10, 2006	35.00	35.00	34.30	34.99	880,000	+0.11(+0.32%)
Oct 09, 2006	34.58	34.94	34.13	34.88	850,100	+0.42(+1.22%)
Oct 06, 2006	34.90	35.00	34.28	34.46	955,900	-0.66(-1.88%)
Oct 05, 2006	34.80	35.22	34.24	35.12	1,359,700	+0.27(+0.77%)
Oct 04, 2006	33.90	35.01	33.64	34.85	2,268,100	+0.79(+2.32%)
Oct 03, 2006	33.30	34.20	33.30	34.06	1,298,600	+0.75(+2.25%)

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.