Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	40.13	40.27	39.58	39.84	324,039	-0.38(-0.95%)
Dec 28, 2006	40.28	40.38	40.02	40.22	215,278	-0.05(-0.12%)
Dec 27, 2006	40.45	40.58	40.24	40.27	210,074	-0.18(-0.44%)
Dec 26, 2006	40.15	40.60	39.97	40.45	133,349	+0.30(+0.76%)
Dec 22, 2006	40.38	40.50	40.02	40.15	225,582	-0.33(-0.82%)
Dec 21, 2006	40.77	40.93	40.30	40.48	327,916	-0.27(-0.67%)
Dec 20, 2006	40.50	40.99	40.48	40.75	210,074	+0.27(+0.68%)
Dec 19, 2006	40.39	40.68	40.23	40.48	356,688	-0.43(-1.05%)
Dec 18, 2006	41.24	41.24	40.89	40.91	836,013	-0.14(-0.33%)
Dec 15, 2006	41.51	41.84	41.03	41.05	1,028,641	-0.58(-1.39%)
Dec 14, 2006	41.46	42.07	41.36	41.63	841,216	+0.34(+0.83%)
Dec 13, 2006	40.97	41.45	40.92	41.28	987,728	+0.70(+1.71%)
Dec 12, 2006	40.76	40.82	40.43	40.59	302,919	-0.32(-0.79%)
Dec 11, 2006	40.57	41.03	40.40	40.91	455,552	+0.24(+0.60%)
Dec 08, 2006	40.53	40.90	40.38	40.67	548,499	+0.03(+0.07%)
Dec 07, 2006	41.11	41.12	40.55	40.64	898,148	-0.48(-1.17%)
Dec 06, 2006	41.33	41.33	40.93	41.12	329,752	-0.33(-0.80%)
Dec 05, 2006	41.61	41.67	41.19	41.45	316,183	-0.08(-0.19%)
Dec 04, 2006	41.70	41.89	41.41	41.53	669,402	-0.22(-0.52%)
Dec 01, 2006	40.86	41.77	40.77	41.74	1,442,668	+0.95(+2.33%)
Nov 30, 2006	40.46	40.92	40.43	40.79	703,377	+0.41(+1.02%)
Nov 29, 2006	40.25	40.67	40.16	40.38	976,607	+0.14(+0.34%)
Nov 28, 2006	40.33	40.35	39.82	40.24	1,526,127	-0.27(-0.68%)
Nov 27, 2006	41.51	41.64	40.45	40.52	830,809	-1.19(-2.84%)
Nov 24, 2006	41.07	42.12	40.84	41.70	660,628	+0.48(+1.16%)
Nov 22, 2006	41.21	41.45	41.08	41.22	473,509	-0.12(-0.28%)
Nov 21, 2006	41.17	41.38	40.89	41.34	594,208	-0.18(-0.42%)
Nov 20, 2006	40.95	41.63	40.41	41.52	750,820	+0.36(+0.88%)
Nov 17, 2006	41.41	41.58	40.96	41.16	756,635	-0.35(-0.85%)
Nov 16, 2006	41.15	41.60	40.76	41.51	953,651	+0.46(+1.12%)
Nov 15, 2006	40.68	41.21	40.66	41.05	924,777	+0.27(+0.67%)
Nov 14, 2006	40.23	40.83	40.16	40.77	772,552	+0.45(+1.12%)
Nov 13, 2006	40.33	40.54	39.92	40.32	821,831	-0.04(-0.10%)
Nov 10, 2006	40.09	40.79	39.74	40.36	720,212	+0.43(+1.08%)
Nov 09, 2006	40.72	40.72	39.79	39.93	834,789	-0.62(-1.52%)
Nov 08, 2006	39.76	40.77	39.70	40.55	1,251,265	+0.72(+1.80%)
Nov 07, 2006	38.72	39.94	38.69	39.83	1,015,683	+1.01(+2.60%)
Nov 06, 2006	38.18	39.03	38.13	38.82	858,765	+0.47(+1.23%)
Nov 03, 2006	39.11	39.32	37.88	38.35	1,715,388	-0.76(-1.95%)
Nov 02, 2006	35.77	39.53	35.68	39.12	3,429,756	+3.38(+9.46%)
Nov 01, 2006	36.15	36.26	35.53	35.74	1,103,631	-0.17(-0.46%)
Oct 31, 2006	36.33	36.49	35.71	35.90	362,299	-0.32(-0.89%)
Oct 30, 2006	35.59	36.33	35.59	36.23	545,030	+0.66(+1.85%)
Oct 27, 2006	35.63	35.82	35.50	35.57	536,766	-0.19(-0.52%)
Oct 26, 2006	35.79	35.79	35.18	35.76	478,202	+0.08(+0.22%)
Oct 25, 2006	35.63	35.87	35.42	35.68	300,675	+0.05(+0.14%)
Oct 24, 2006	36.17	36.17	35.48	35.63	446,880	-0.66(-1.81%)
Oct 23, 2006	35.36	36.29	35.36	36.28	787,448	+0.80(+2.27%)
Oct 20, 2006	35.15	35.58	35.01	35.48	488,303	+0.33(+0.95%)
Oct 19, 2006	34.94	35.18	34.94	35.15	884,170	+0.02(+0.06%)
Oct 18, 2006	35.03	35.40	34.90	35.13	1,708,654	-0.41(-1.16%)
Oct 17, 2006	35.80	35.80	35.47	35.54	536,562	-0.26(-0.74%)
Oct 16, 2006	35.62	36.26	35.48	35.80	3,296,406	+0.33(+0.94%)
Oct 13, 2006	35.42	35.61	35.27	35.47	656,342	+0.09(+0.25%)
Oct 12, 2006	35.83	35.91	35.30	35.38	839,686	-0.42(-1.18%)
Oct 11, 2006	35.68	35.94	35.52	35.80	272,005	-0.01(-0.03%)
Oct 10, 2006	36.06	36.25	35.69	35.81	282,922	-0.25(-0.71%)
Oct 09, 2006	35.98	36.16	35.64	36.07	269,046	-0.01(-0.03%)
Oct 06, 2006	36.02	36.17	35.66	36.08	242,519	-0.11(-0.30%)
Oct 05, 2006	36.16	36.26	35.84	36.19	430,147	-0.07(-0.19%)
Oct 04, 2006	35.47	36.26	35.40	36.25	377,297	+0.72(+2.01%)
Oct 03, 2006	35.38	35.83	35.37	35.54	248,947	+0.10(+0.28%)

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.