Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	39.90	39.96	39.53	39.69	841,700	-0.22(-0.55%)
Dec 28, 2006	40.11	40.44	39.77	39.91	576,600	-0.20(-0.50%)
Dec 27, 2006	39.71	40.11	39.46	40.11	644,100	+0.40(+1.01%)
Dec 26, 2006	39.95	40.16	39.34	39.71	782,500	-0.41(-1.02%)
Dec 22, 2006	40.39	40.75	40.07	40.12	398,300	-0.27(-0.67%)
Dec 21, 2006	40.75	41.16	40.10	40.39	989,800	-0.32(-0.79%)
Dec 20, 2006	41.15	41.30	40.60	40.71	1,033,200	-0.28(-0.68%)
Dec 19, 2006	40.75	41.24	40.30	40.99	1,390,800	+0.19(+0.47%)
Dec 18, 2006	41.95	41.95	40.77	40.80	1,071,500	-1.15(-2.74%)
Dec 15, 2006	43.10	43.11	41.95	41.95	1,375,200	-1.24(-2.87%)
Dec 14, 2006	43.45	43.61	43.05	43.19	850,700	-0.01(-0.02%)
Dec 13, 2006	42.77	43.29	42.57	43.20	740,400	+0.68(+1.60%)
Dec 12, 2006	42.65	43.01	42.34	42.52	774,300	-0.29(-0.68%)
Dec 11, 2006	42.80	43.22	42.56	42.81	574,200	-0.19(-0.44%)
Dec 08, 2006	43.95	44.02	42.91	43.00	992,600	-0.59(-1.35%)
Dec 07, 2006	43.44	43.94	43.06	43.59	789,700	+0.14(+0.32%)
Dec 06, 2006	43.40	43.96	43.34	43.45	685,000	-0.09(-0.21%)
Dec 05, 2006	43.54	43.93	43.17	43.54	969,200	+0.20(+0.46%)
Dec 04, 2006	44.06	44.07	43.11	43.34	734,200	-0.94(-2.12%)
Dec 01, 2006	43.30	44.44	43.17	44.28	987,400	+0.73(+1.68%)
Nov 30, 2006	44.20	44.46	43.51	43.55	1,509,700	-0.75(-1.69%)
Nov 29, 2006	42.27	44.30	42.09	44.30	2,281,400	+2.10(+4.98%)
Nov 28, 2006	41.78	42.42	41.78	42.20	893,600	+0.55(+1.32%)
Nov 27, 2006	41.62	42.00	41.50	41.65	1,013,900	+0.10(+0.24%)
Nov 24, 2006	41.61	42.00	41.49	41.55	160,800	-0.09(-0.22%)
Nov 22, 2006	41.63	41.77	41.00	41.64	838,400	-0.12(-0.29%)
Nov 21, 2006	41.63	41.93	41.34	41.76	678,900	+0.31(+0.75%)
Nov 20, 2006	40.92	41.50	40.69	41.45	972,200	+0.28(+0.68%)
Nov 17, 2006	40.22	41.39	40.08	41.17	1,174,600	+0.91(+2.26%)
Nov 16, 2006	41.28	41.65	39.98	40.26	1,213,600	-0.72(-1.76%)
Nov 15, 2006	41.00	41.47	40.74	40.98	1,258,700	+0.14(+0.34%)
Nov 14, 2006	40.84	40.90	40.21	40.84	1,203,200	+0.15(+0.37%)
Nov 13, 2006	41.03	41.05	40.55	40.69	1,159,900	-0.56(-1.36%)
Nov 10, 2006	42.00	42.01	41.11	41.25	680,600	-0.85(-2.02%)
Nov 09, 2006	42.35	42.70	42.07	42.10	1,129,200	+0.03(+0.07%)
Nov 08, 2006	41.62	42.19	41.55	42.07	955,900	+0.41(+0.98%)
Nov 07, 2006	42.00	42.20	41.48	41.66	810,800	-0.28(-0.67%)
Nov 06, 2006	41.90	42.00	41.27	41.94	761,300	+0.11(+0.26%)
Nov 03, 2006	41.19	41.94	41.13	41.83	959,800	+0.95(+2.32%)
Nov 02, 2006	40.70	41.30	40.25	40.88	1,633,600	+0.48(+1.19%)
Nov 01, 2006	41.20	41.24	40.14	40.40	1,516,200	-0.33(-0.81%)
Oct 31, 2006	40.88	40.93	40.09	40.73	1,216,400	-0.15(-0.37%)
Oct 30, 2006	41.45	41.46	40.69	40.88	574,300	-0.64(-1.54%)
Oct 27, 2006	42.05	42.33	41.38	41.52	806,500	-0.61(-1.45%)
Oct 26, 2006	42.92	43.00	41.85	42.13	1,037,400	-0.39(-0.92%)
Oct 25, 2006	41.47	42.63	41.13	42.52	1,501,800	+1.05(+2.53%)
Oct 24, 2006	40.93	41.47	40.77	41.47	938,200	+0.51(+1.25%)
Oct 23, 2006	40.73	41.25	40.52	40.96	905,400	+0.23(+0.56%)
Oct 20, 2006	41.23	41.35	40.29	40.73	671,400	-0.63(-1.52%)
Oct 19, 2006	40.75	41.39	40.40	41.36	1,050,200	+0.84(+2.07%)
Oct 18, 2006	40.01	40.63	40.00	40.52	1,167,800	+0.51(+1.27%)
Oct 17, 2006	40.55	40.55	39.61	40.01	1,103,100	-0.33(-0.82%)
Oct 16, 2006	39.63	40.35	39.39	40.34	1,105,500	+0.81(+2.05%)
Oct 13, 2006	39.17	39.86	39.12	39.53	1,227,700	+0.48(+1.23%)
Oct 12, 2006	38.06	39.12	38.06	39.05	1,124,600	+1.06(+2.79%)
Oct 11, 2006	38.15	38.45	37.78	37.99	1,304,600	-0.33(-0.86%)
Oct 10, 2006	37.67	38.68	37.61	38.32	1,177,600	+0.57(+1.51%)
Oct 09, 2006	38.05	38.50	37.65	37.75	954,300	+0.03(+0.08%)
Oct 06, 2006	37.13	37.82	36.89	37.72	1,077,600	+0.30(+0.80%)
Oct 05, 2006	37.63	38.12	36.88	37.42	1,530,400	+0.30(+0.81%)
Oct 04, 2006	37.10	37.58	36.48	37.12	2,162,700	+0.11(+0.30%)
Oct 03, 2006	38.10	38.11	36.95	37.01	1,681,000	-1.28(-3.34%)

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.