Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	43.80	44.12	43.50	43.61	437,304	-0.19(-0.43%)
Dec 28, 2006	43.97	44.20	43.55	43.80	431,500	-0.17(-0.39%)
Dec 27, 2006	43.20	44.28	43.01	43.97	1,010,895	+0.90(+2.09%)
Dec 26, 2006	42.90	43.11	42.72	43.07	320,414	+0.30(+0.70%)
Dec 22, 2006	42.57	42.96	42.26	42.77	512,452	+0.19(+0.45%)
Dec 21, 2006	43.00	43.40	42.42	42.58	758,406	-0.28(-0.65%)
Dec 20, 2006	41.41	43.54	41.40	42.86	2,307,112	+1.24(+2.98%)
Dec 19, 2006	41.52	41.83	41.11	41.62	596,788	-0.22(-0.53%)
Dec 18, 2006	42.03	42.29	41.51	41.84	945,761	-0.04(-0.10%)
Dec 15, 2006	42.26	42.41	41.84	41.88	845,737	-0.12(-0.29%)
Dec 14, 2006	41.75	42.38	41.67	42.00	991,946	+0.42(+1.01%)
Dec 13, 2006	42.50	42.76	41.42	41.58	1,177,840	-0.28(-0.67%)
Dec 12, 2006	41.79	42.27	41.29	41.86	1,984,184	+0.59(+1.43%)
Dec 11, 2006	41.48	41.75	41.06	41.27	2,306,185	+0.47(+1.15%)
Dec 08, 2006	40.06	41.50	39.99	40.80	1,991,379	+0.63(+1.57%)
Dec 07, 2006	39.99	40.74	39.69	40.17	1,125,613	+0.27(+0.68%)
Dec 06, 2006	39.40	39.94	39.13	39.90	1,280,283	+0.68(+1.73%)
Dec 05, 2006	39.46	39.67	39.15	39.22	1,791,165	-1.09(-2.70%)
Dec 04, 2006	39.26	40.41	39.22	40.31	708,960	+1.18(+3.02%)
Dec 01, 2006	39.96	40.14	38.80	39.13	792,182	-0.36(-0.91%)
Nov 30, 2006	39.76	40.24	39.39	39.49	964,300	-0.56(-1.40%)
Nov 29, 2006	39.40	40.08	39.13	40.05	1,110,913	+1.10(+2.82%)
Nov 28, 2006	38.77	39.13	38.49	38.95	1,210,005	+0.02(+0.05%)
Nov 27, 2006	39.00	39.69	38.77	38.93	1,112,568	+0.18(+0.46%)
Nov 24, 2006	39.54	39.79	38.74	38.75	651,000	-1.20(-3.00%)
Nov 22, 2006	40.12	40.22	39.82	39.95	718,411	+0.06(+0.15%)
Nov 21, 2006	39.76	40.11	39.59	39.89	1,464,654	+0.37(+0.94%)
Nov 20, 2006	39.83	39.83	39.30	39.52	1,347,387	-0.24(-0.60%)
Nov 17, 2006	39.84	40.04	38.93	39.76	1,463,034	-0.09(-0.23%)
Nov 16, 2006	40.45	40.55	39.83	39.85	753,501	-0.33(-0.82%)
Nov 15, 2006	40.52	40.99	39.99	40.18	858,268	-0.73(-1.78%)
Nov 14, 2006	41.36	41.37	39.88	40.91	1,404,935	-0.44(-1.06%)
Nov 13, 2006	40.95	41.65	40.78	41.35	1,321,133	+0.74(+1.82%)
Nov 10, 2006	39.57	40.84	39.53	40.61	979,648	+0.78(+1.96%)
Nov 09, 2006	43.40	43.80	39.72	39.83	4,279,340	-0.57(-1.41%)
Nov 08, 2006	40.48	41.19	39.84	40.40	1,212,953	+0.26(+0.65%)
Nov 07, 2006	39.95	40.77	39.90	40.14	659,093	+0.16(+0.40%)
Nov 06, 2006	40.05	40.60	39.79	39.98	509,693	+0.28(+0.71%)
Nov 03, 2006	39.85	39.85	39.26	39.70	318,618	-0.01(-0.03%)
Nov 02, 2006	40.30	40.45	39.60	39.71	411,101	-0.82(-2.02%)
Nov 01, 2006	40.62	40.95	40.31	40.53	712,774	+0.24(+0.60%)
Oct 31, 2006	40.04	40.80	40.04	40.29	592,805	+0.26(+0.65%)
Oct 30, 2006	40.16	40.39	39.40	40.03	596,338	-0.20(-0.50%)
Oct 27, 2006	40.36	41.15	40.09	40.23	741,867	-0.42(-1.03%)
Oct 26, 2006	41.18	41.25	40.37	40.65	600,595	-0.36(-0.88%)
Oct 25, 2006	41.19	41.30	40.52	41.01	517,764	+0.02(+0.05%)
Oct 24, 2006	41.03	41.49	40.81	40.99	566,700	+0.10(+0.24%)
Oct 23, 2006	40.30	40.97	39.89	40.89	747,397	+0.24(+0.59%)
Oct 20, 2006	41.09	41.34	40.12	40.65	683,690	-0.44(-1.07%)
Oct 19, 2006	40.00	41.29	40.00	41.09	1,698,258	+1.09(+2.73%)
Oct 18, 2006	41.02	41.19	39.76	40.00	1,130,107	-0.75(-1.84%)
Oct 17, 2006	40.68	41.03	39.88	40.75	810,030	-0.34(-0.83%)
Oct 16, 2006	40.96	41.49	40.79	41.09	1,066,075	+0.26(+0.64%)
Oct 13, 2006	40.49	40.99	40.19	40.83	1,451,736	+0.50(+1.24%)
Oct 12, 2006	39.60	40.44	39.37	40.33	1,814,397	+1.06(+2.70%)
Oct 11, 2006	39.40	39.64	39.16	39.27	990,392	-0.16(-0.41%)
Oct 10, 2006	39.40	39.60	38.90	39.43	1,069,935	+0.31(+0.79%)
Oct 09, 2006	38.14	39.56	38.14	39.12	726,363	+0.72(+1.87%)
Oct 06, 2006	38.70	39.00	38.15	38.40	1,067,284	-0.50(-1.29%)
Oct 05, 2006	38.17	39.00	38.17	38.90	1,140,747	+0.59(+1.54%)
Oct 04, 2006	37.44	38.42	37.26	38.31	1,348,273	+0.91(+2.43%)
Oct 03, 2006	36.53	37.57	36.51	37.40	844,897	+0.65(+1.77%)

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.