Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	42.86	42.99	42.41	42.65	22,699,050	-0.39(-0.91%)
Dec 28, 2006	42.73	43.10	42.66	43.04	19,415,618	+0.21(+0.48%)
Dec 27, 2006	42.46	42.85	42.30	42.83	19,664,112	+0.51(+1.20%)
Dec 26, 2006	42.03	42.44	41.96	42.33	20,277,892	+0.36(+0.85%)
Dec 22, 2006	42.30	42.43	41.90	41.97	21,570,674	-0.26(-0.61%)
Dec 21, 2006	42.35	42.60	41.83	42.23	30,821,922	-0.12(-0.28%)
Dec 20, 2006	42.77	42.85	42.15	42.34	31,627,956	-0.51(-1.18%)
Dec 19, 2006	41.91	43.03	41.69	42.85	40,057,716	+0.82(+1.96%)
Dec 18, 2006	43.00	43.00	41.94	42.03	40,482,476	-1.00(-2.32%)
Dec 15, 2006	43.94	43.97	42.93	43.02	66,519,936	-0.80(-1.82%)
Dec 14, 2006	43.14	43.97	42.99	43.82	33,583,928	+0.76(+1.77%)
Dec 13, 2006	42.55	43.08	42.26	43.05	36,974,808	+0.62(+1.46%)
Dec 12, 2006	41.91	42.52	41.91	42.44	33,484,206	+0.50(+1.18%)
Dec 11, 2006	41.88	42.21	41.64	41.94	33,493,910	-0.08(-0.19%)
Dec 08, 2006	42.41	42.53	41.99	42.02	29,520,874	-0.12(-0.28%)
Dec 07, 2006	42.46	42.69	41.90	42.14	49,882,676	-0.33(-0.79%)
Dec 06, 2006	43.31	43.52	42.44	42.47	55,234,736	-0.97(-2.24%)
Dec 05, 2006	43.47	43.70	43.12	43.44	36,135,352	+0.16(+0.37%)
Dec 04, 2006	42.97	43.30	42.58	43.28	34,778,604	+0.32(+0.74%)
Dec 01, 2006	42.47	43.13	42.19	42.97	38,286,456	+0.22(+0.51%)
Nov 30, 2006	42.53	43.06	42.33	42.75	48,995,608	+0.43(+1.03%)
Nov 29, 2006	41.35	42.54	41.28	42.31	44,745,332	+1.04(+2.52%)
Nov 28, 2006	40.43	41.32	40.43	41.27	34,771,420	+0.94(+2.33%)
Nov 27, 2006	40.23	40.73	40.15	40.33	34,071,036	+0.05(+0.12%)
Nov 24, 2006	40.02	40.53	39.99	40.28	10,005,715	-0.30(-0.73%)
Nov 22, 2006	40.64	40.92	40.14	40.58	21,386,324	-0.27(-0.65%)
Nov 21, 2006	40.50	40.92	40.34	40.85	23,878,634	+0.53(+1.33%)
Nov 20, 2006	40.38	40.77	40.24	40.31	34,097,088	-0.36(-0.89%)
Nov 17, 2006	40.04	40.73	39.94	40.67	46,381,116	+0.23(+0.56%)
Nov 16, 2006	41.71	41.72	40.41	40.44	40,062,028	-1.19(-2.85%)
Nov 15, 2006	41.18	41.70	41.18	41.63	36,564,424	+0.19(+0.47%)
Nov 14, 2006	41.42	41.55	41.05	41.44	31,889,926	+0.01(+0.03%)
Nov 13, 2006	41.24	41.66	41.11	41.42	31,236,978	+0.01(+0.01%)
Nov 10, 2006	41.49	41.63	41.21	41.42	33,038,066	-0.11(-0.25%)
Nov 09, 2006	41.30	41.63	40.99	41.52	38,718,040	+0.27(+0.65%)
Nov 08, 2006	40.37	41.30	40.20	41.26	40,168,400	+0.89(+2.21%)
Nov 07, 2006	40.58	40.73	40.17	40.37	36,163,740	-0.21(-0.52%)
Nov 06, 2006	40.16	40.66	40.02	40.58	30,907,808	+0.42(+1.05%)
Nov 03, 2006	39.62	40.29	39.70	40.16	45,816,388	+0.53(+1.35%)
Nov 02, 2006	39.55	39.72	39.20	39.62	36,213,152	+0.07(+0.18%)
Nov 01, 2006	39.84	39.93	39.11	39.55	32,902,410	-0.20(-0.50%)
Oct 31, 2006	39.34	39.78	38.96	39.75	36,510,520	+0.32(+0.82%)
Oct 30, 2006	39.60	39.84	39.24	39.43	31,662,274	-0.35(-0.87%)
Oct 27, 2006	39.77	40.14	39.67	39.77	34,890,004	-0.09(-0.22%)
Oct 26, 2006	39.52	40.26	39.33	39.86	47,381,564	+0.34(+0.86%)
Oct 25, 2006	38.80	39.74	38.60	39.52	46,425,316	+0.62(+1.60%)
Oct 24, 2006	38.77	39.09	38.72	38.90	35,532,532	-0.02(-0.04%)
Oct 23, 2006	38.32	38.91	38.25	38.91	30,796,766	+0.21(+0.53%)
Oct 20, 2006	38.96	38.97	38.59	38.71	38,111,088	-0.10(-0.26%)
Oct 19, 2006	38.87	39.00	38.44	38.81	42,032,196	+0.31(+0.81%)
Oct 18, 2006	38.68	38.95	38.27	38.50	34,848,860	-0.13(-0.35%)
Oct 17, 2006	38.86	38.87	38.39	38.63	30,887,684	-0.23(-0.60%)
Oct 16, 2006	38.10	38.89	38.08	38.86	35,230,676	+0.80(+2.09%)
Oct 13, 2006	37.89	38.25	37.77	38.07	36,833,760	+0.42(+1.11%)
Oct 12, 2006	37.22	37.71	37.21	37.65	33,315,848	+0.62(+1.68%)
Oct 11, 2006	37.21	37.32	36.87	37.03	36,785,068	-0.37(-1.00%)
Oct 10, 2006	36.85	37.55	36.71	37.40	41,398,652	+0.36(+0.98%)
Oct 09, 2006	37.71	37.78	37.01	37.04	34,620,668	-0.54(-1.44%)
Oct 06, 2006	37.29	37.63	37.01	37.58	34,928,276	+0.11(+0.30%)
Oct 05, 2006	37.43	37.69	37.26	37.47	39,647,872	+0.40(+1.07%)
Oct 04, 2006	36.45	37.16	36.09	37.07	46,472,392	+0.67(+1.83%)
Oct 03, 2006	36.95	37.01	36.31	36.40	41,307,556	-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.