Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	39.61	39.96	39.57	39.75	3,646,802	+0.01(+0.03%)
Dec 28, 2006	39.78	40.09	39.71	39.74	3,706,821	-0.10(-0.26%)
Dec 27, 2006	39.54	39.91	39.47	39.84	4,279,700	+0.37(+0.94%)
Dec 26, 2006	39.21	39.62	39.21	39.47	2,982,583	+0.20(+0.51%)
Dec 22, 2006	39.41	39.46	39.11	39.27	4,301,609	-0.14(-0.36%)
Dec 21, 2006	39.63	39.88	39.13	39.41	5,013,041	-0.36(-0.91%)
Dec 20, 2006	39.80	40.11	39.47	39.78	8,649,661	-0.10(-0.24%)
Dec 19, 2006	39.84	40.18	39.63	39.87	6,642,037	-0.26(-0.65%)
Dec 18, 2006	40.29	40.57	39.96	40.13	8,188,024	+0.06(+0.16%)
Dec 15, 2006	40.60	40.66	40.02	40.07	8,892,976	-0.19(-0.48%)
Dec 14, 2006	39.98	40.49	39.87	40.26	8,258,226	+0.41(+1.02%)
Dec 13, 2006	40.50	40.51	39.72	39.85	7,884,227	-0.51(-1.27%)
Dec 12, 2006	40.83	41.03	39.90	40.37	10,334,972	-0.51(-1.25%)
Dec 11, 2006	41.22	41.26	40.61	40.88	7,251,175	-0.21(-0.52%)
Dec 08, 2006	40.83	41.40	40.83	41.09	6,323,891	+0.26(+0.63%)
Dec 07, 2006	40.99	41.45	40.67	40.83	8,320,251	-0.03(-0.08%)
Dec 06, 2006	40.38	40.90	40.21	40.86	9,359,858	+0.58(+1.45%)
Dec 05, 2006	39.86	40.51	39.79	40.28	6,956,326	+0.43(+1.07%)
Dec 04, 2006	39.79	40.05	39.50	39.85	7,637,826	+0.19(+0.49%)
Dec 01, 2006	39.50	40.47	39.08	39.66	11,099,171	-0.54(-1.35%)
Nov 30, 2006	40.28	40.64	39.93	40.20	6,102,793	-0.02(-0.05%)
Nov 29, 2006	40.22	40.48	39.99	40.22	5,542,720	+0.30(+0.75%)
Nov 28, 2006	40.02	40.16	39.28	39.92	10,318,309	-0.24(-0.60%)
Nov 27, 2006	40.57	40.96	40.09	40.16	8,976,447	-0.58(-1.43%)
Nov 24, 2006	40.48	41.05	40.26	40.75	4,576,092	+0.05(+0.13%)
Nov 22, 2006	40.79	40.90	40.11	40.70	11,129,258	+0.39(+0.96%)
Nov 21, 2006	39.24	40.44	39.02	40.31	13,918,516	+0.83(+2.10%)
Nov 20, 2006	39.22	39.59	39.21	39.48	5,799,921	-0.02(-0.05%)
Nov 17, 2006	39.78	39.78	39.18	39.50	12,234,747	-0.28(-0.70%)
Nov 16, 2006	39.96	40.26	39.74	39.78	7,458,386	-0.05(-0.13%)
Nov 15, 2006	39.21	39.96	39.13	39.83	13,294,720	+0.71(+1.81%)
Nov 14, 2006	38.82	39.17	38.67	39.12	9,576,482	+0.54(+1.41%)
Nov 13, 2006	38.41	39.02	38.40	38.58	7,929,434	-0.05(-0.13%)
Nov 10, 2006	38.53	38.69	38.23	38.63	9,206,340	+0.26(+0.68%)
Nov 09, 2006	39.09	39.15	38.24	38.37	12,003,312	-0.58(-1.50%)
Nov 08, 2006	38.84	39.15	38.59	38.95	17,758,334	+0.12(+0.30%)
Nov 07, 2006	38.87	39.15	38.80	38.84	11,818,009	+0.05(+0.12%)
Nov 06, 2006	39.15	39.27	38.68	38.79	14,779,609	-0.38(-0.96%)
Nov 03, 2006	39.30	39.49	39.05	39.17	10,051,233	-0.08(-0.21%)
Nov 02, 2006	39.21	39.61	39.05	39.25	12,157,910	+0.04(+0.10%)
Nov 01, 2006	39.35	39.55	38.93	39.21	14,051,668	-0.14(-0.35%)
Oct 31, 2006	39.54	39.62	39.11	39.35	10,737,978	-0.03(-0.08%)
Oct 30, 2006	39.65	39.66	39.21	39.38	8,278,901	-0.33(-0.83%)
Oct 27, 2006	40.41	40.41	39.68	39.71	13,940,579	-0.70(-1.73%)
Oct 26, 2006	40.64	40.69	40.26	40.41	16,271,441	+0.29(+0.71%)
Oct 25, 2006	39.69	40.24	39.39	40.13	17,831,932	+0.64(+1.61%)
Oct 24, 2006	39.73	40.05	39.36	39.49	17,970,330	+0.33(+0.84%)
Oct 23, 2006	38.89	39.30	38.34	39.16	34,093,960	+0.92(+2.41%)
Oct 20, 2006	41.14	40.37	38.12	38.24	104,590,832	-6.49(-14.52%)
Oct 19, 2006	44.52	44.82	44.13	44.73	7,619,619	-0.04(-0.09%)
Oct 18, 2006	45.86	45.97	44.53	44.77	10,151,213	-0.53(-1.17%)
Oct 17, 2006	45.16	45.45	44.44	45.30	9,317,737	-0.02(-0.04%)
Oct 16, 2006	44.93	45.53	44.72	45.32	10,315,069	+0.55(+1.23%)
Oct 13, 2006	45.01	45.01	44.51	44.77	5,378,709	-0.11(-0.25%)
Oct 12, 2006	44.53	45.15	44.44	44.88	6,671,815	+0.60(+1.36%)
Oct 11, 2006	44.59	44.60	43.76	44.28	5,315,604	-0.48(-1.07%)
Oct 10, 2006	44.92	44.99	44.39	44.76	7,248,860	+0.10(+0.23%)
Oct 09, 2006	43.94	45.34	43.93	44.66	10,552,830	+0.55(+1.25%)
Oct 06, 2006	43.76	44.14	43.13	44.11	10,164,327	-0.12(-0.28%)
Oct 05, 2006	42.39	44.60	42.32	44.23	18,847,314	+1.75(+4.12%)
Oct 04, 2006	42.20	42.48	41.16	42.48	10,964,322	+0.28(+0.66%)
Oct 03, 2006	42.37	42.59	41.80	42.20	8,687,308	-0.16(-0.38%)

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.