Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	44.83	45.13	44.41	44.87	8,058,545	-0.33(-0.74%)
Dec 28, 2006	45.63	45.65	44.85	45.21	6,048,695	-0.18(-0.41%)
Dec 27, 2006	44.36	45.48	44.30	45.39	10,284,597	+1.12(+2.54%)
Dec 26, 2006	45.28	45.28	43.82	44.27	6,468,710	-0.41(-0.92%)
Dec 22, 2006	45.55	45.56	44.62	44.68	8,294,171	-0.70(-1.53%)
Dec 21, 2006	46.08	46.28	44.99	45.38	12,122,022	-0.70(-1.51%)
Dec 20, 2006	46.73	47.01	46.07	46.07	9,613,474	-0.65(-1.40%)
Dec 19, 2006	46.13	46.93	45.39	46.73	12,886,466	+0.50(+1.08%)
Dec 18, 2006	47.58	47.80	46.11	46.23	12,531,621	-1.76(-3.67%)
Dec 15, 2006	48.37	49.06	47.92	47.99	10,714,465	-0.83(-1.70%)
Dec 14, 2006	48.23	49.06	47.91	48.82	13,788,851	+0.96(+2.00%)
Dec 13, 2006	47.24	48.13	47.01	47.86	12,008,714	+0.95(+2.03%)
Dec 12, 2006	47.49	47.49	46.60	46.91	9,938,338	+0.09(+0.20%)
Dec 11, 2006	47.17	47.64	46.71	46.82	7,924,546	-0.44(-0.93%)
Dec 08, 2006	47.85	48.22	46.99	47.26	7,598,415	-0.15(-0.31%)
Dec 07, 2006	47.68	48.10	47.20	47.41	10,040,949	-0.27(-0.57%)
Dec 06, 2006	47.70	48.21	47.48	47.68	11,691,451	-0.14(-0.30%)
Dec 05, 2006	48.77	49.02	47.69	47.82	13,697,782	-1.14(-2.34%)
Dec 04, 2006	48.31	49.02	47.93	48.96	12,933,479	+0.41(+0.85%)
Dec 01, 2006	48.44	49.15	48.12	48.55	15,071,417	-0.10(-0.20%)
Nov 30, 2006	48.31	49.23	47.81	48.65	17,556,882	+0.32(+0.66%)
Nov 29, 2006	46.82	48.46	46.61	48.33	17,323,508	+1.68(+3.59%)
Nov 28, 2006	46.11	47.04	46.11	46.66	10,130,188	+0.74(+1.61%)
Nov 27, 2006	46.55	46.91	45.75	45.92	8,877,744	-0.52(-1.12%)
Nov 24, 2006	46.41	46.83	46.25	46.44	3,158,135	+0.13(+0.28%)
Nov 22, 2006	46.34	46.68	45.52	46.31	9,544,926	-0.31(-0.66%)
Nov 21, 2006	45.05	46.73	45.05	46.61	12,141,587	+1.68(+3.73%)
Nov 20, 2006	44.69	45.23	44.16	44.94	9,299,589	-0.05(-0.11%)
Nov 17, 2006	44.08	45.48	43.86	44.99	14,105,974	+0.48(+1.07%)
Nov 16, 2006	46.54	46.98	44.49	44.51	15,093,797	-1.99(-4.28%)
Nov 15, 2006	45.67	46.89	45.44	46.50	12,400,859	+0.83(+1.82%)
Nov 14, 2006	45.33	45.71	44.84	45.67	10,038,979	+0.77(+1.71%)
Nov 13, 2006	44.97	45.33	44.59	44.90	9,399,244	-0.07(-0.16%)
Nov 10, 2006	45.98	45.99	44.67	44.97	10,565,123	-1.19(-2.57%)
Nov 09, 2006	46.62	47.06	45.94	46.16	16,696,442	-0.22(-0.47%)
Nov 08, 2006	45.36	46.39	45.11	46.38	13,450,334	+0.90(+1.98%)
Nov 07, 2006	45.68	45.82	44.94	45.48	10,900,544	-0.24(-0.53%)
Nov 06, 2006	44.76	45.76	44.63	45.72	13,239,482	+0.60(+1.34%)
Nov 03, 2006	44.19	45.34	43.51	45.11	10,693,633	+1.10(+2.50%)
Nov 02, 2006	44.31	44.42	43.50	44.01	13,277,064	-0.44(-0.99%)
Nov 01, 2006	44.77	45.10	43.79	44.45	12,681,245	-0.36(-0.81%)
Oct 31, 2006	43.78	44.87	43.57	44.82	12,964,586	+1.04(+2.39%)
Oct 30, 2006	44.05	44.53	43.69	43.77	9,807,435	-0.85(-1.91%)
Oct 27, 2006	45.11	45.70	44.33	44.62	12,381,576	-0.92(-2.03%)
Oct 26, 2006	45.53	45.91	45.28	45.55	15,493,684	+0.16(+0.34%)
Oct 25, 2006	44.30	45.95	43.91	45.39	20,323,154	+1.09(+2.47%)
Oct 24, 2006	43.22	44.38	43.03	44.30	17,132,362	+1.08(+2.50%)
Oct 23, 2006	42.63	43.74	42.28	43.22	14,867,181	+0.52(+1.21%)
Oct 20, 2006	44.98	44.98	42.65	42.70	21,414,150	-1.85(-4.15%)
Oct 19, 2006	42.81	44.55	42.58	44.55	18,734,444	+1.80(+4.22%)
Oct 18, 2006	43.20	43.78	42.35	42.74	14,619,169	-0.75(-1.73%)
Oct 17, 2006	42.25	43.49	41.92	43.49	15,197,675	+0.38(+0.89%)
Oct 16, 2006	41.92	43.19	41.53	43.11	16,431,680	+1.34(+3.21%)
Oct 13, 2006	41.55	42.35	41.45	41.77	17,192,042	+0.68(+1.66%)
Oct 12, 2006	41.12	41.45	40.66	41.09	14,898,147	+0.26(+0.64%)
Oct 11, 2006	42.09	42.14	40.74	40.82	16,641,688	-1.27(-3.02%)
Oct 10, 2006	41.33	42.73	41.33	42.09	15,543,512	+0.63(+1.51%)
Oct 09, 2006	42.70	43.12	41.41	41.47	12,833,402	-0.87(-2.06%)
Oct 06, 2006	42.45	42.63	41.49	42.34	12,391,429	-0.21(-0.50%)
Oct 05, 2006	42.52	43.13	41.76	42.56	20,182,258	+0.57(+1.35%)
Oct 04, 2006	41.71	42.06	40.39	41.99	22,493,888	+0.54(+1.30%)
Oct 03, 2006	42.65	42.65	41.09	41.45	21,838,248	-1.83(-4.22%)

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.