Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	41.52	41.52	40.89	41.47	542,154	-0.11(-0.28%)
Dec 28, 2006	41.84	42.08	41.32	41.58	618,356	+0.16(+0.38%)
Dec 27, 2006	41.48	41.58	41.12	41.42	767,466	+0.92(+2.28%)
Dec 26, 2006	40.51	41.21	40.19	40.50	422,571	+0.19(+0.48%)
Dec 22, 2006	40.51	40.59	39.92	40.30	542,382	+0.23(+0.57%)
Dec 21, 2006	41.02	41.11	39.99	40.07	1,290,542	-0.01(-0.02%)
Dec 20, 2006	41.13	41.14	39.89	40.08	1,558,553	-0.95(-2.32%)
Dec 19, 2006	39.77	41.06	39.67	41.03	1,035,477	+0.82(+2.04%)
Dec 18, 2006	40.81	40.93	40.08	40.22	1,150,177	-0.56(-1.38%)
Dec 15, 2006	41.74	42.03	39.93	40.78	2,656,945	-0.47(-1.13%)
Dec 14, 2006	40.77	41.34	40.66	41.25	1,100,663	+0.27(+0.67%)
Dec 13, 2006	40.52	41.22	40.33	40.97	988,348	+0.24(+0.58%)
Dec 12, 2006	40.22	41.03	40.20	40.73	888,639	-0.48(-1.17%)
Dec 11, 2006	40.85	41.61	40.81	41.22	770,305	+0.55(+1.36%)
Dec 08, 2006	41.38	41.76	40.51	40.66	1,152,562	-0.43(-1.05%)
Dec 07, 2006	40.64	41.47	40.29	41.10	1,127,350	+0.49(+1.21%)
Dec 06, 2006	41.14	41.74	40.60	40.60	1,058,871	-0.71(-1.73%)
Dec 05, 2006	41.60	41.88	40.67	41.32	1,530,957	-0.87(-2.07%)
Dec 04, 2006	41.84	42.22	41.27	42.19	1,224,675	+0.14(+0.34%)
Dec 01, 2006	42.58	43.07	41.80	42.05	1,160,057	-0.41(-0.97%)
Nov 30, 2006	41.95	42.47	41.79	42.46	1,049,445	+1.13(+2.73%)
Nov 29, 2006	41.43	41.69	40.83	41.33	1,012,310	-0.10(-0.23%)
Nov 28, 2006	41.22	41.43	40.61	41.43	1,312,346	+0.43(+1.05%)
Nov 27, 2006	41.74	41.74	40.74	41.00	1,177,773	-0.08(-0.19%)
Nov 24, 2006	40.86	41.73	40.86	41.08	1,089,533	+1.36(+3.41%)
Nov 22, 2006	40.07	40.44	39.29	39.72	1,045,243	+0.18(+0.45%)
Nov 21, 2006	39.07	39.56	38.85	39.55	1,141,205	+1.44(+3.79%)
Nov 20, 2006	38.49	38.57	37.78	38.10	1,644,975	+0.62(+1.64%)
Nov 17, 2006	37.17	37.57	36.46	37.49	1,945,807	+0.08(+0.21%)
Nov 16, 2006	39.18	39.29	37.41	37.41	1,242,164	-1.68(-4.30%)
Nov 15, 2006	38.41	39.49	38.20	39.09	989,029	+0.36(+0.93%)
Nov 14, 2006	39.27	39.34	38.15	38.73	973,017	+0.05(+0.14%)
Nov 13, 2006	38.19	38.76	38.00	38.67	796,424	-0.11(-0.30%)
Nov 10, 2006	39.56	39.63	38.37	38.79	1,376,396	-0.93(-2.35%)
Nov 09, 2006	38.79	39.73	38.37	39.72	1,704,937	+1.65(+4.32%)
Nov 08, 2006	38.35	38.83	37.86	38.08	1,207,981	+0.10(+0.25%)
Nov 07, 2006	38.52	38.59	37.72	37.98	656,400	+0.11(+0.28%)
Nov 06, 2006	38.04	38.89	37.85	37.87	898,973	-0.09(-0.23%)
Nov 03, 2006	38.02	38.53	37.79	37.96	990,960	+0.52(+1.39%)
Nov 02, 2006	37.49	37.96	36.96	37.44	851,276	-0.05(-0.14%)
Nov 01, 2006	38.23	38.26	36.97	37.49	1,432,043	+0.01(+0.02%)
Oct 31, 2006	37.20	37.91	37.09	37.49	1,691,196	+0.98(+2.68%)
Oct 30, 2006	36.96	37.34	36.49	36.51	1,234,895	-0.07(-0.19%)
Oct 27, 2006	37.00	37.49	36.58	36.58	1,051,830	-0.42(-1.14%)
Oct 26, 2006	37.63	37.63	36.78	37.00	1,390,478	-0.55(-1.48%)
Oct 25, 2006	36.63	37.59	36.23	37.56	1,550,377	+1.05(+2.87%)
Oct 24, 2006	35.71	36.75	35.43	36.51	1,958,526	+0.70(+1.94%)
Oct 23, 2006	34.61	35.88	34.57	35.81	1,681,770	+0.43(+1.22%)
Oct 20, 2006	35.23	35.60	35.12	35.38	1,781,025	+0.26(+0.73%)
Oct 19, 2006	34.34	35.13	34.17	35.13	1,205,823	+1.17(+3.45%)
Oct 18, 2006	34.61	34.76	33.82	33.95	887,276	-0.35(-1.03%)
Oct 17, 2006	34.25	34.39	33.51	34.31	1,171,981	-0.26(-0.76%)
Oct 16, 2006	34.49	34.65	33.88	34.57	1,609,998	-0.13(-0.38%)
Oct 13, 2006	34.39	34.91	34.16	34.70	1,287,816	+0.82(+2.42%)
Oct 12, 2006	32.85	33.88	32.70	33.88	1,090,101	+1.04(+3.16%)
Oct 11, 2006	33.09	33.63	32.75	32.84	1,165,167	-0.09(-0.27%)
Oct 10, 2006	32.54	33.37	32.45	32.93	1,181,293	+0.34(+1.05%)
Oct 09, 2006	33.14	33.27	32.50	32.59	1,433,178	-0.23(-0.70%)
Oct 06, 2006	32.40	33.17	32.33	32.82	1,638,616	-0.08(-0.24%)
Oct 05, 2006	32.55	33.28	32.41	32.90	2,362,246	+0.68(+2.10%)
Oct 04, 2006	31.87	32.29	31.33	32.22	3,141,750	+0.35(+1.11%)
Oct 03, 2006	32.76	32.76	31.87	31.87	1,802,829	-1.73(-5.14%)

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.