Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	44.02	44.32	43.61	44.06	8,206,992	-0.33(-0.74%)
Dec 28, 2006	44.81	44.82	44.04	44.39	6,160,117	-0.18(-0.41%)
Dec 27, 2006	43.56	44.65	43.50	44.57	10,474,049	+1.10(+2.54%)
Dec 26, 2006	44.46	44.46	43.03	43.47	6,587,870	-0.40(-0.92%)
Dec 22, 2006	44.73	44.74	43.82	43.87	8,446,957	-0.68(-1.53%)
Dec 21, 2006	45.25	45.44	44.18	44.56	12,345,321	-0.68(-1.51%)
Dec 20, 2006	45.88	46.16	45.23	45.24	9,790,563	-0.64(-1.40%)
Dec 19, 2006	45.30	46.08	44.57	45.88	13,123,847	+0.49(+1.08%)
Dec 18, 2006	46.72	46.93	45.27	45.39	12,762,466	-1.73(-3.67%)
Dec 15, 2006	47.49	48.17	47.05	47.12	10,911,836	-0.82(-1.70%)
Dec 14, 2006	47.35	48.18	47.05	47.94	14,042,855	+0.94(+2.00%)
Dec 13, 2006	46.39	47.26	46.16	47.00	12,229,926	+0.93(+2.03%)
Dec 12, 2006	46.63	46.63	45.76	46.06	10,121,412	+0.09(+0.20%)
Dec 11, 2006	46.31	46.78	45.87	45.97	8,070,524	-0.43(-0.93%)
Dec 08, 2006	46.98	47.35	46.14	46.40	7,738,385	-0.15(-0.31%)
Dec 07, 2006	46.82	47.23	46.34	46.55	10,225,913	-0.27(-0.57%)
Dec 06, 2006	46.84	47.34	46.62	46.82	11,906,818	-0.14(-0.30%)
Dec 05, 2006	47.89	48.13	46.82	46.96	13,950,109	-1.12(-2.34%)
Dec 04, 2006	47.44	48.13	47.06	48.08	13,171,726	+0.40(+0.85%)
Dec 01, 2006	47.56	48.26	47.25	47.67	15,349,047	-0.10(-0.20%)
Nov 30, 2006	47.44	48.34	46.94	47.77	17,880,296	+0.31(+0.66%)
Nov 29, 2006	45.97	47.58	45.76	47.46	17,642,624	+1.65(+3.59%)
Nov 28, 2006	45.27	46.19	45.27	45.81	10,316,796	+0.73(+1.61%)
Nov 27, 2006	45.71	46.06	44.93	45.09	9,041,280	-0.51(-1.12%)
Nov 24, 2006	45.57	45.98	45.41	45.60	3,216,311	+0.13(+0.28%)
Nov 22, 2006	45.50	45.84	44.70	45.47	9,720,753	-0.30(-0.66%)
Nov 21, 2006	44.23	45.88	44.23	45.77	12,365,247	+1.65(+3.73%)
Nov 20, 2006	43.88	44.42	43.36	44.12	9,470,896	-0.05(-0.11%)
Nov 17, 2006	43.29	44.66	43.06	44.17	14,365,819	+0.47(+1.07%)
Nov 16, 2006	45.70	46.13	43.68	43.70	15,371,840	-1.95(-4.28%)
Nov 15, 2006	44.84	46.04	44.62	45.66	12,629,295	+0.82(+1.82%)
Nov 14, 2006	44.51	44.88	44.03	44.84	10,223,906	+0.75(+1.71%)
Nov 13, 2006	44.16	44.51	43.78	44.09	9,572,387	-0.07(-0.16%)
Nov 10, 2006	45.15	45.16	43.87	44.16	10,759,743	-1.16(-2.57%)
Nov 09, 2006	45.78	46.21	45.11	45.32	17,004,006	-0.22(-0.47%)
Nov 08, 2006	44.54	45.55	44.29	45.54	13,698,102	+0.89(+1.98%)
Nov 07, 2006	44.86	45.00	44.12	44.65	11,101,343	-0.24(-0.53%)
Nov 06, 2006	43.95	44.93	43.82	44.89	13,483,366	+0.59(+1.34%)
Nov 03, 2006	43.39	44.52	42.72	44.30	10,890,620	+1.08(+2.50%)
Nov 02, 2006	43.51	43.62	42.71	43.22	13,521,640	-0.43(-0.99%)
Nov 01, 2006	43.96	44.28	43.00	43.65	12,914,845	-0.36(-0.81%)
Oct 31, 2006	42.99	44.05	42.78	44.00	13,203,406	+1.03(+2.39%)
Oct 30, 2006	43.25	43.73	42.90	42.98	9,988,098	-0.84(-1.91%)
Oct 27, 2006	44.30	44.87	43.53	43.82	12,609,656	-0.91(-2.03%)
Oct 26, 2006	44.71	45.08	44.47	44.72	15,779,093	+0.15(+0.34%)
Oct 25, 2006	43.50	45.12	43.11	44.57	20,697,526	+1.07(+2.47%)
Oct 24, 2006	42.44	43.58	42.25	43.50	17,447,956	+1.06(+2.50%)
Oct 23, 2006	41.86	42.94	41.51	42.44	15,141,048	+0.51(+1.21%)
Oct 20, 2006	44.17	44.17	41.88	41.93	21,808,620	-1.81(-4.15%)
Oct 19, 2006	42.04	43.74	41.81	43.74	19,079,550	+1.77(+4.22%)
Oct 18, 2006	42.41	42.99	41.58	41.97	14,888,468	-0.74(-1.73%)
Oct 17, 2006	41.49	42.71	41.16	42.71	15,477,631	+0.38(+0.89%)
Oct 16, 2006	41.16	42.41	40.77	42.33	16,734,368	+1.32(+3.21%)
Oct 13, 2006	40.80	41.58	40.70	41.01	17,508,736	+0.67(+1.66%)
Oct 12, 2006	40.38	40.70	39.92	40.34	15,172,585	+0.26(+0.64%)
Oct 11, 2006	41.33	41.37	40.00	40.08	16,948,244	-1.25(-3.02%)
Oct 10, 2006	40.59	41.95	40.58	41.33	15,829,838	+0.61(+1.51%)
Oct 09, 2006	41.93	42.34	40.66	40.72	13,069,805	-0.86(-2.06%)
Oct 06, 2006	41.68	41.86	40.74	41.58	12,619,691	-0.21(-0.50%)
Oct 05, 2006	41.75	42.35	41.00	41.79	20,554,034	+0.56(+1.35%)
Oct 04, 2006	40.96	41.30	39.66	41.23	22,908,246	+0.53(+1.30%)
Oct 03, 2006	41.88	41.88	40.35	40.70	22,240,530	-1.79(-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.