Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	40.23	40.46	40.07	40.17	7,074,257	-0.13(-0.33%)
Dec 28, 2006	40.11	40.39	40.08	40.30	6,243,271	+0.04(+0.09%)
Dec 27, 2006	40.25	40.37	40.16	40.27	8,394,971	+0.14(+0.36%)
Dec 26, 2006	39.80	40.17	39.75	40.12	6,431,579	+0.24(+0.61%)
Dec 22, 2006	40.15	40.16	39.85	39.88	7,024,660	-0.16(-0.39%)
Dec 21, 2006	40.19	40.32	39.95	40.03	9,705,605	-0.26(-0.65%)
Dec 20, 2006	40.19	40.30	40.02	40.30	7,227,207	+0.05(+0.12%)
Dec 19, 2006	39.83	40.28	39.82	40.25	9,763,681	+0.14(+0.36%)
Dec 18, 2006	40.02	40.17	39.78	40.10	9,230,276	+0.03(+0.08%)
Dec 15, 2006	39.68	40.15	39.61	40.07	18,466,312	+0.48(+1.20%)
Dec 14, 2006	39.57	39.87	39.55	39.60	9,360,188	-0.03(-0.08%)
Dec 13, 2006	39.83	39.97	39.53	39.63	9,762,721	-0.19(-0.47%)
Dec 12, 2006	39.95	40.04	39.66	39.82	11,237,025	-0.11(-0.27%)
Dec 11, 2006	39.82	40.02	39.75	39.92	6,173,036	-0.01(-0.03%)
Dec 08, 2006	39.82	40.12	39.73	39.93	7,512,148	+0.06(+0.14%)
Dec 07, 2006	39.97	40.03	39.80	39.88	11,197,987	+0.00(+0.00%)
Dec 06, 2006	39.73	39.88	39.56	39.88	8,886,139	+0.18(+0.46%)
Dec 05, 2006	39.64	39.98	39.57	39.70	9,639,529	+0.06(+0.14%)
Dec 04, 2006	39.43	39.72	39.22	39.64	11,362,937	+0.46(+1.16%)
Dec 01, 2006	39.10	39.44	38.88	39.18	10,566,349	-0.06(-0.16%)
Nov 30, 2006	39.40	39.53	39.08	39.25	14,193,151	-0.26(-0.66%)
Nov 29, 2006	39.35	39.53	39.12	39.51	9,228,036	+0.09(+0.22%)
Nov 28, 2006	39.19	39.60	38.93	39.42	11,442,451	+0.14(+0.37%)
Nov 27, 2006	39.48	39.60	39.08	39.28	11,494,128	-0.43(-1.09%)
Nov 24, 2006	39.78	39.84	39.63	39.71	3,661,680	-0.07(-0.17%)
Nov 22, 2006	39.55	39.78	39.42	39.78	6,494,455	+0.24(+0.60%)
Nov 21, 2006	39.66	39.82	39.54	39.54	8,184,584	-0.27(-0.68%)
Nov 20, 2006	39.94	39.98	39.77	39.81	7,399,196	-0.11(-0.27%)
Nov 17, 2006	39.69	39.92	39.57	39.92	9,997,906	+0.21(+0.54%)
Nov 16, 2006	39.55	39.88	39.38	39.70	7,742,853	+0.25(+0.63%)
Nov 15, 2006	39.45	39.67	39.37	39.45	8,898,778	-0.05(-0.13%)
Nov 14, 2006	39.49	39.62	39.22	39.50	12,638,213	-0.03(-0.08%)
Nov 13, 2006	39.86	39.87	39.47	39.53	9,652,169	-0.28(-0.71%)
Nov 10, 2006	39.98	40.00	39.60	39.82	11,026,319	-0.06(-0.16%)
Nov 09, 2006	39.92	40.00	39.50	39.88	13,122,981	-0.15(-0.37%)
Nov 08, 2006	40.08	40.22	39.97	40.03	15,591,620	-0.04(-0.11%)
Nov 07, 2006	39.73	40.24	39.64	40.07	12,473,744	+0.34(+0.87%)
Nov 06, 2006	39.52	39.85	39.45	39.73	15,118,531	+0.10(+0.25%)
Nov 03, 2006	39.55	39.68	39.44	39.63	8,801,824	+0.08(+0.21%)
Nov 02, 2006	39.28	39.62	39.23	39.55	13,043,627	+0.14(+0.36%)
Nov 01, 2006	39.50	39.77	39.10	39.40	14,210,270	-0.22(-0.55%)
Oct 31, 2006	38.88	39.71	38.88	39.62	23,802,122	-0.26(-0.66%)
Oct 30, 2006	39.73	40.02	39.66	39.88	14,057,640	+0.16(+0.39%)
Oct 27, 2006	39.57	39.90	39.47	39.73	11,476,689	+0.04(+0.09%)
Oct 26, 2006	39.44	39.80	39.32	39.69	10,280,927	+0.23(+0.59%)
Oct 25, 2006	39.37	39.63	39.27	39.46	9,456,981	+0.16(+0.40%)
Oct 24, 2006	39.38	39.48	39.17	39.30	11,006,480	-0.25(-0.63%)
Oct 23, 2006	38.93	39.67	38.91	39.55	11,766,270	+0.38(+0.96%)
Oct 20, 2006	39.21	39.30	38.85	39.18	12,800,923	+0.11(+0.29%)
Oct 19, 2006	38.93	39.10	38.84	39.07	8,378,332	-0.06(-0.14%)
Oct 18, 2006	38.85	39.27	38.75	39.12	12,027,853	+0.21(+0.55%)
Oct 17, 2006	38.62	39.05	38.61	38.91	10,693,700	+0.12(+0.32%)
Oct 16, 2006	38.64	38.90	38.44	38.78	8,388,091	-0.05(-0.13%)
Oct 13, 2006	38.85	38.87	38.53	38.83	11,499,728	-0.18(-0.45%)
Oct 12, 2006	39.11	39.30	38.95	39.01	9,490,579	-0.04(-0.11%)
Oct 11, 2006	38.93	39.17	38.83	39.05	7,721,895	-0.15(-0.38%)
Oct 10, 2006	39.13	39.20	38.78	39.20	12,303,035	-0.08(-0.21%)
Oct 09, 2006	39.24	39.40	39.22	39.28	6,211,593	-0.15(-0.38%)
Oct 06, 2006	39.47	39.57	39.20	39.43	11,314,940	-0.27(-0.68%)
Oct 05, 2006	39.52	39.84	39.51	39.70	13,194,177	+0.11(+0.28%)
Oct 04, 2006	38.94	39.71	38.77	39.59	24,206,416	+0.65(+1.67%)
Oct 03, 2006	38.68	39.07	38.68	38.94	14,118,756	+0.16(+0.42%)

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.