Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	40.38	40.85	39.99	40.14	5,052,995	-0.13(-0.32%)
Dec 28, 2006	40.56	40.93	40.22	40.27	3,927,228	-0.29(-0.72%)
Dec 27, 2006	39.83	40.66	39.69	40.56	5,706,567	+0.15(+0.38%)
Dec 26, 2006	41.42	41.42	40.05	40.41	3,660,787	-0.55(-1.33%)
Dec 22, 2006	40.71	41.22	40.56	40.96	3,385,312	+0.36(+0.90%)
Dec 21, 2006	41.36	41.46	40.58	40.59	5,363,586	-0.76(-1.84%)
Dec 20, 2006	41.80	41.92	41.10	41.36	7,665,067	-0.82(-1.93%)
Dec 19, 2006	41.87	42.30	41.41	42.17	5,397,168	+0.21(+0.49%)
Dec 18, 2006	42.00	42.28	41.75	41.97	3,854,949	+0.49(+1.17%)
Dec 15, 2006	41.97	42.52	41.39	41.48	5,015,833	-0.16(-0.38%)
Dec 14, 2006	40.59	41.73	40.56	41.64	5,706,737	+1.23(+3.03%)
Dec 13, 2006	41.00	41.33	40.37	40.41	7,863,832	-0.57(-1.40%)
Dec 12, 2006	41.60	41.67	40.64	40.99	6,055,343	-0.76(-1.81%)
Dec 11, 2006	41.58	42.05	41.06	41.74	3,781,648	+0.08(+0.18%)
Dec 08, 2006	41.51	41.98	41.36	41.67	4,119,003	+0.06(+0.16%)
Dec 07, 2006	41.80	41.81	41.09	41.60	4,472,042	+0.21(+0.51%)
Dec 06, 2006	42.07	42.18	41.25	41.39	4,766,098	-0.74(-1.75%)
Dec 05, 2006	41.50	42.25	41.31	42.13	3,792,899	+0.63(+1.53%)
Dec 04, 2006	40.76	41.64	40.63	41.50	4,856,446	+0.97(+2.39%)
Dec 01, 2006	40.95	41.49	40.31	40.53	6,446,225	-0.30(-0.73%)
Nov 30, 2006	40.89	41.15	40.07	40.83	10,372,430	-0.63(-1.53%)
Nov 29, 2006	40.61	41.96	40.61	41.46	8,400,122	+0.91(+2.24%)
Nov 28, 2006	40.39	41.12	40.35	40.55	7,322,427	-0.48(-1.17%)
Nov 27, 2006	41.68	42.37	41.00	41.03	7,382,773	-0.65(-1.55%)
Nov 24, 2006	41.79	41.95	41.42	41.68	1,638,703	-0.35(-0.84%)
Nov 22, 2006	42.64	42.82	41.86	42.03	4,134,857	-0.58(-1.36%)
Nov 21, 2006	42.27	42.61	41.97	42.61	3,953,821	+0.56(+1.34%)
Nov 20, 2006	42.82	42.99	42.01	42.05	5,265,226	-0.93(-2.17%)
Nov 17, 2006	42.91	43.22	42.71	42.98	4,144,744	+0.04(+0.10%)
Nov 16, 2006	42.94	43.26	42.64	42.94	4,737,800	+0.01(+0.01%)
Nov 15, 2006	43.00	43.33	42.84	42.93	4,825,080	+0.04(+0.10%)
Nov 14, 2006	42.82	43.12	42.49	42.89	7,919,404	+0.56(+1.32%)
Nov 13, 2006	43.32	44.31	42.18	42.34	9,442,701	-0.89(-2.06%)
Nov 10, 2006	42.30	43.39	42.05	43.23	7,357,543	+0.44(+1.03%)
Nov 09, 2006	43.32	43.52	42.56	42.79	6,373,265	-0.30(-0.69%)
Nov 08, 2006	42.34	43.48	42.24	43.09	5,562,692	+0.60(+1.42%)
Nov 07, 2006	42.09	42.64	41.78	42.48	4,228,444	+0.51(+1.22%)
Nov 06, 2006	40.99	42.33	40.96	41.97	4,343,680	+0.98(+2.39%)
Nov 03, 2006	41.51	41.53	40.50	40.99	4,672,852	-0.39(-0.94%)
Nov 02, 2006	40.36	41.94	40.25	41.38	11,404,951	-0.31(-0.75%)
Nov 01, 2006	41.56	42.18	40.71	41.69	8,538,030	+0.28(+0.67%)
Oct 31, 2006	42.85	43.22	41.42	41.42	10,489,200	-1.98(-4.56%)
Oct 30, 2006	42.11	43.64	41.94	43.39	8,612,695	+1.02(+2.41%)
Oct 27, 2006	42.41	42.62	41.99	42.37	4,085,251	-0.21(-0.48%)
Oct 26, 2006	42.11	42.92	42.00	42.58	4,405,218	+0.35(+0.83%)
Oct 25, 2006	43.11	43.67	42.11	42.23	6,487,307	-0.88(-2.04%)
Oct 24, 2006	42.72	43.20	42.38	43.10	7,010,813	-0.06(-0.14%)
Oct 23, 2006	41.52	43.18	41.41	43.16	7,514,032	+1.60(+3.85%)
Oct 20, 2006	42.06	42.07	41.21	41.56	5,011,912	-0.12(-0.28%)
Oct 19, 2006	41.79	42.23	41.46	41.68	3,222,686	-0.11(-0.25%)
Oct 18, 2006	41.27	41.94	41.09	41.79	7,574,207	+0.87(+2.14%)
Oct 17, 2006	40.92	41.06	40.38	40.91	4,646,941	-0.16(-0.39%)
Oct 16, 2006	41.24	41.37	40.93	41.07	3,615,272	-0.28(-0.67%)
Oct 13, 2006	41.09	41.44	40.96	41.35	4,632,110	-0.02(-0.04%)
Oct 12, 2006	41.03	41.47	40.65	41.36	8,756,910	+0.65(+1.60%)
Oct 11, 2006	40.90	41.20	40.59	40.71	6,258,540	-0.21(-0.52%)
Oct 10, 2006	40.67	41.00	40.39	40.92	4,744,960	+0.43(+1.07%)
Oct 09, 2006	39.68	40.59	39.30	40.49	5,194,653	+0.82(+2.06%)
Oct 06, 2006	39.71	40.24	39.32	39.67	4,762,689	-0.17(-0.43%)
Oct 05, 2006	39.89	40.15	39.41	39.84	6,323,488	-0.72(-1.76%)
Oct 04, 2006	39.33	40.62	39.30	40.56	10,484,939	+0.94(+2.38%)
Oct 03, 2006	39.45	39.97	38.19	39.61	17,396,368	+1.20(+3.11%)

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.