Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	43.43	43.58	43.18	43.18	1,310,300	-0.25(-0.58%)
Dec 28, 2006	43.60	43.69	43.30	43.43	2,030,100	-0.28(-0.64%)
Dec 27, 2006	43.70	43.90	43.63	43.71	1,931,200	+0.07(+0.16%)
Dec 26, 2006	43.27	43.70	43.15	43.64	1,296,800	+0.37(+0.86%)
Dec 22, 2006	43.59	43.59	43.00	43.27	1,197,800	-0.23(-0.53%)
Dec 21, 2006	43.59	43.69	43.48	43.50	2,039,200	-0.01(-0.02%)
Dec 20, 2006	43.16	43.72	43.10	43.51	2,772,300	+0.53(+1.23%)
Dec 19, 2006	43.12	43.26	42.91	42.98	3,021,400	-0.31(-0.72%)
Dec 18, 2006	43.12	43.31	42.96	43.29	2,383,600	+0.09(+0.21%)
Dec 15, 2006	42.84	43.55	42.46	43.20	5,825,800	+0.60(+1.41%)
Dec 14, 2006	42.80	43.14	42.53	42.60	2,372,900	-0.09(-0.21%)
Dec 13, 2006	43.35	43.49	42.64	42.69	2,314,300	-0.49(-1.13%)
Dec 12, 2006	43.01	43.32	42.78	43.18	3,351,500	+0.17(+0.40%)
Dec 11, 2006	42.39	43.20	42.39	43.01	2,888,400	+0.63(+1.49%)
Dec 08, 2006	42.60	42.79	42.15	42.38	2,077,900	-0.30(-0.70%)
Dec 07, 2006	42.61	43.00	42.45	42.68	1,992,700	+0.24(+0.57%)
Dec 06, 2006	42.26	43.00	41.96	42.44	2,716,800	+0.18(+0.43%)
Dec 05, 2006	42.25	42.58	41.93	42.26	2,138,300	-0.01(-0.02%)
Dec 04, 2006	41.70	42.33	41.60	42.27	3,475,400	+0.93(+2.25%)
Dec 01, 2006	41.44	41.83	41.01	41.34	2,615,300	+0.03(+0.07%)
Nov 30, 2006	40.73	41.87	40.69	41.31	5,471,800	+0.58(+1.42%)
Nov 29, 2006	41.32	41.49	40.52	40.73	3,448,100	-0.67(-1.62%)
Nov 28, 2006	41.57	41.79	41.04	41.40	2,801,700	-0.11(-0.26%)
Nov 27, 2006	41.45	42.04	41.21	41.51	3,930,600	+0.05(+0.12%)
Nov 24, 2006	41.17	42.44	41.10	41.46	2,419,500	+0.15(+0.36%)
Nov 22, 2006	41.36	41.54	40.90	41.31	2,704,300	+0.21(+0.51%)
Nov 21, 2006	41.58	42.15	40.98	41.10	3,706,400	-0.25(-0.60%)
Nov 20, 2006	41.03	41.53	41.02	41.35	2,369,800	+0.08(+0.19%)
Nov 17, 2006	41.26	41.38	40.59	41.27	2,369,800	-0.15(-0.36%)
Nov 16, 2006	41.47	41.75	41.41	41.42	1,837,600	-0.02(-0.05%)
Nov 15, 2006	41.00	41.75	40.80	41.44	3,702,800	+0.64(+1.57%)
Nov 14, 2006	40.64	41.09	40.58	40.80	2,472,600	+0.04(+0.10%)
Nov 13, 2006	40.00	40.82	39.94	40.76	2,649,500	+0.52(+1.29%)
Nov 10, 2006	39.55	40.37	39.30	40.24	5,601,400	+1.17(+2.99%)
Nov 09, 2006	40.35	40.55	38.88	39.07	4,665,600	-1.28(-3.17%)
Nov 08, 2006	40.00	40.61	39.45	40.35	4,586,900	-0.91(-2.21%)
Nov 07, 2006	41.24	41.56	40.91	41.26	3,511,200	-0.30(-0.72%)
Nov 06, 2006	40.42	41.82	40.40	41.56	3,634,100	+1.02(+2.52%)
Nov 03, 2006	41.33	41.39	40.25	40.54	3,710,500	-0.79(-1.91%)
Nov 02, 2006	40.21	41.49	40.20	41.33	3,671,800	+1.12(+2.79%)
Nov 01, 2006	41.61	41.95	39.85	40.21	4,197,900	-1.01(-2.45%)
Oct 31, 2006	40.75	41.29	40.57	41.22	4,277,000	+0.51(+1.25%)
Oct 30, 2006	41.58	41.65	40.60	40.71	3,699,400	-0.87(-2.09%)
Oct 27, 2006	41.39	41.93	41.20	41.58	4,633,300	+0.19(+0.46%)
Oct 26, 2006	41.60	42.73	40.90	41.39	12,798,100	+2.86(+7.42%)
Oct 25, 2006	39.17	39.46	38.22	38.53	5,700,400	-1.02(-2.58%)
Oct 24, 2006	39.83	40.08	39.38	39.55	2,743,100	-0.29(-0.73%)
Oct 23, 2006	40.33	40.48	39.64	39.84	2,523,600	-0.49(-1.21%)
Oct 20, 2006	39.91	40.42	39.87	40.33	2,901,300	+0.42(+1.05%)
Oct 19, 2006	40.00	40.42	39.77	39.91	2,734,700	+0.07(+0.18%)
Oct 18, 2006	39.88	40.01	39.57	39.84	2,287,400	+0.21(+0.53%)
Oct 17, 2006	39.70	39.84	39.48	39.63	2,587,600	-0.09(-0.23%)
Oct 16, 2006	39.30	39.90	39.02	39.72	2,879,100	+0.43(+1.09%)
Oct 13, 2006	40.28	40.28	38.99	39.29	3,494,800	-0.93(-2.31%)
Oct 12, 2006	40.25	40.48	39.82	40.22	1,608,300	+0.27(+0.68%)
Oct 11, 2006	39.75	40.15	39.69	39.95	2,378,600	+0.13(+0.33%)
Oct 10, 2006	40.40	40.40	39.55	39.82	2,067,500	-0.45(-1.12%)
Oct 09, 2006	40.32	40.49	39.77	40.27	1,314,100	-0.05(-0.12%)
Oct 06, 2006	41.16	41.21	40.17	40.32	2,772,600	-0.84(-2.04%)
Oct 05, 2006	40.41	41.25	40.05	41.16	3,207,900	+0.75(+1.86%)
Oct 04, 2006	39.84	40.41	39.50	40.41	2,625,600	+0.57(+1.43%)
Oct 03, 2006	39.36	39.95	39.25	39.84	3,007,700	+0.75(+1.92%)

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.