Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	42.85	42.98	42.40	42.64	22,705,060	-0.39(-0.91%)
Dec 28, 2006	42.72	43.09	42.65	43.03	19,420,760	+0.21(+0.48%)
Dec 27, 2006	42.45	42.84	42.29	42.82	19,669,320	+0.51(+1.20%)
Dec 26, 2006	42.01	42.43	41.95	42.31	20,283,262	+0.36(+0.85%)
Dec 22, 2006	42.29	42.42	41.89	41.96	21,576,386	-0.26(-0.61%)
Dec 21, 2006	42.34	42.59	41.82	42.21	30,830,084	-0.12(-0.28%)
Dec 20, 2006	42.76	42.84	42.14	42.33	31,636,332	-0.51(-1.18%)
Dec 19, 2006	41.90	43.02	41.67	42.84	40,068,324	+0.82(+1.96%)
Dec 18, 2006	42.99	42.99	41.93	42.01	40,493,196	-1.00(-2.32%)
Dec 15, 2006	43.93	43.96	42.92	43.01	66,537,552	-0.80(-1.82%)
Dec 14, 2006	43.13	43.96	42.98	43.81	33,592,820	+0.76(+1.77%)
Dec 13, 2006	42.54	43.07	42.25	43.04	36,984,596	+0.62(+1.46%)
Dec 12, 2006	41.90	42.51	41.90	42.43	33,493,074	+0.50(+1.18%)
Dec 11, 2006	41.87	42.20	41.63	41.93	33,502,778	-0.08(-0.19%)
Dec 08, 2006	42.40	42.52	41.98	42.01	29,528,692	-0.12(-0.28%)
Dec 07, 2006	42.45	42.68	41.89	42.13	49,895,884	-0.33(-0.79%)
Dec 06, 2006	43.30	43.51	42.43	42.46	55,249,364	-0.97(-2.24%)
Dec 05, 2006	43.46	43.69	43.10	43.43	36,144,920	+0.16(+0.37%)
Dec 04, 2006	42.95	43.29	42.57	43.27	34,787,816	+0.32(+0.74%)
Dec 01, 2006	42.46	43.12	42.18	42.95	38,296,592	+0.22(+0.51%)
Nov 30, 2006	42.52	43.05	42.31	42.74	49,008,580	+0.43(+1.03%)
Nov 29, 2006	41.34	42.53	41.27	42.30	44,757,180	+1.04(+2.52%)
Nov 28, 2006	40.42	41.31	40.42	41.26	34,780,628	+0.94(+2.33%)
Nov 27, 2006	40.22	40.72	40.14	40.32	34,080,056	+0.05(+0.12%)
Nov 24, 2006	40.01	40.52	39.98	40.27	10,008,365	-0.29(-0.73%)
Nov 22, 2006	40.63	40.91	40.13	40.57	21,391,988	-0.27(-0.65%)
Nov 21, 2006	40.49	40.91	40.33	40.83	23,884,958	+0.53(+1.33%)
Nov 20, 2006	40.37	40.76	40.23	40.30	34,106,116	-0.36(-0.89%)
Nov 17, 2006	40.03	40.72	39.93	40.66	46,393,400	+0.23(+0.56%)
Nov 16, 2006	41.70	41.71	40.40	40.43	40,072,640	-1.19(-2.85%)
Nov 15, 2006	41.17	41.69	41.17	41.62	36,574,104	+0.19(+0.47%)
Nov 14, 2006	41.41	41.54	41.03	41.42	31,898,370	+0.01(+0.03%)
Nov 13, 2006	41.23	41.65	41.10	41.41	31,245,250	+0.01(+0.01%)
Nov 10, 2006	41.48	41.62	41.20	41.41	33,046,816	-0.11(-0.25%)
Nov 09, 2006	41.29	41.62	40.98	41.51	38,728,292	+0.27(+0.65%)
Nov 08, 2006	40.36	41.29	40.19	41.25	40,179,036	+0.89(+2.21%)
Nov 07, 2006	40.57	40.72	40.16	40.36	36,173,316	-0.21(-0.52%)
Nov 06, 2006	40.15	40.65	40.01	40.57	30,915,992	+0.42(+1.05%)
Nov 03, 2006	39.61	40.28	39.69	40.14	45,828,520	+0.53(+1.35%)
Nov 02, 2006	39.54	39.70	39.19	39.61	36,222,744	+0.07(+0.18%)
Nov 01, 2006	39.83	39.92	39.10	39.54	32,911,124	-0.20(-0.50%)
Oct 31, 2006	39.33	39.77	38.95	39.74	36,520,188	+0.32(+0.82%)
Oct 30, 2006	39.59	39.83	39.23	39.42	31,670,658	-0.34(-0.87%)
Oct 27, 2006	39.76	40.13	39.66	39.76	34,899,244	-0.09(-0.22%)
Oct 26, 2006	39.51	40.24	39.32	39.85	47,394,108	+0.34(+0.86%)
Oct 25, 2006	38.79	39.73	38.59	39.51	46,437,612	+0.62(+1.60%)
Oct 24, 2006	38.76	39.08	38.71	38.89	35,541,944	-0.02(-0.04%)
Oct 23, 2006	38.31	38.90	38.24	38.90	30,804,922	+0.21(+0.53%)
Oct 20, 2006	38.95	38.96	38.58	38.70	38,121,180	-0.10(-0.26%)
Oct 19, 2006	38.86	38.99	38.43	38.80	42,043,328	+0.31(+0.81%)
Oct 18, 2006	38.67	38.94	38.26	38.49	34,858,088	-0.13(-0.35%)
Oct 17, 2006	38.85	38.86	38.38	38.62	30,895,862	-0.23(-0.60%)
Oct 16, 2006	38.09	38.88	38.07	38.85	35,240,004	+0.80(+2.09%)
Oct 13, 2006	37.88	38.24	37.76	38.06	36,843,512	+0.42(+1.11%)
Oct 12, 2006	37.21	37.70	37.20	37.64	33,324,672	+0.62(+1.68%)
Oct 11, 2006	37.20	37.31	36.86	37.02	36,794,808	-0.37(-1.00%)
Oct 10, 2006	36.84	37.54	36.70	37.39	41,409,616	+0.36(+0.98%)
Oct 09, 2006	37.70	37.77	37.00	37.03	34,629,836	-0.54(-1.44%)
Oct 06, 2006	37.28	37.62	37.00	37.57	34,937,528	+0.11(+0.30%)
Oct 05, 2006	37.42	37.68	37.25	37.46	39,658,372	+0.40(+1.07%)
Oct 04, 2006	36.44	37.15	36.08	37.06	46,484,700	+0.67(+1.83%)
Oct 03, 2006	36.95	37.00	36.31	36.39	41,318,496	-0.88(-2.37%)

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.