Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	42.84	43.35	42.84	43.10	5,497,956	+0.06(+0.13%)
Dec 28, 2006	42.41	43.12	42.41	43.05	4,520,506	+0.22(+0.52%)
Dec 27, 2006	41.99	43.00	41.75	42.82	6,127,234	+0.12(+0.28%)
Dec 26, 2006	43.06	43.18	42.51	42.70	2,888,346	-0.18(-0.41%)
Dec 22, 2006	43.13	43.25	42.44	42.88	5,695,790	-0.39(-0.89%)
Dec 21, 2006	43.23	43.69	43.02	43.26	10,186,752	+0.30(+0.69%)
Dec 20, 2006	42.16	43.08	41.99	42.97	12,793,619	+0.99(+2.35%)
Dec 19, 2006	40.51	42.14	40.51	41.98	16,298,404	+1.55(+3.83%)
Dec 18, 2006	40.27	40.53	40.09	40.43	6,812,983	+0.25(+0.62%)
Dec 15, 2006	39.84	40.23	39.42	40.18	9,254,428	+0.31(+0.78%)
Dec 14, 2006	40.11	40.28	39.78	39.87	9,377,965	-0.01(-0.02%)
Dec 13, 2006	40.45	40.56	39.82	39.88	8,173,385	-0.26(-0.66%)
Dec 12, 2006	40.04	40.41	39.92	40.14	8,915,355	-0.04(-0.10%)
Dec 11, 2006	40.03	40.36	39.59	40.18	5,578,860	+0.14(+0.36%)
Dec 08, 2006	39.60	40.07	39.53	40.04	7,655,303	+0.34(+0.85%)
Dec 07, 2006	39.37	40.31	39.31	39.70	12,619,096	+0.38(+0.98%)
Dec 06, 2006	39.33	39.42	39.08	39.32	12,216,573	+0.10(+0.27%)
Dec 05, 2006	39.39	39.44	39.05	39.21	5,735,805	-0.02(-0.06%)
Dec 04, 2006	39.19	39.73	39.00	39.24	9,781,486	+0.06(+0.16%)
Dec 01, 2006	39.44	39.98	38.89	39.17	9,556,102	-0.20(-0.51%)
Nov 30, 2006	38.47	39.69	38.42	39.37	14,255,494	+1.22(+3.20%)
Nov 29, 2006	38.07	38.19	37.65	38.15	10,248,208	+0.18(+0.46%)
Nov 28, 2006	37.10	38.51	37.10	37.98	12,166,460	+0.93(+2.51%)
Nov 27, 2006	37.46	37.61	37.05	37.05	7,001,966	-0.43(-1.13%)
Nov 24, 2006	37.22	37.70	37.05	37.47	2,296,715	+0.12(+0.32%)
Nov 22, 2006	37.09	37.45	37.08	37.35	6,052,563	+0.18(+0.50%)
Nov 21, 2006	37.70	37.70	37.05	37.17	7,644,208	-0.39(-1.03%)
Nov 20, 2006	38.28	38.40	37.49	37.55	7,501,848	-0.35(-0.93%)
Nov 17, 2006	38.18	38.25	37.61	37.90	7,124,007	-0.30(-0.78%)
Nov 16, 2006	38.67	38.74	38.10	38.20	6,571,145	-0.27(-0.71%)
Nov 15, 2006	38.02	38.57	37.98	38.47	9,599,234	+0.42(+1.10%)
Nov 14, 2006	37.72	38.12	37.59	38.06	11,081,304	+0.55(+1.48%)
Nov 13, 2006	37.09	37.59	36.74	37.50	11,366,025	+0.51(+1.39%)
Nov 10, 2006	36.46	37.30	36.32	36.99	13,233,540	+0.67(+1.86%)
Nov 09, 2006	38.51	38.51	36.19	36.32	26,733,600	-2.19(-5.69%)
Nov 08, 2006	38.86	39.05	38.00	38.51	19,550,506	-1.26(-3.17%)
Nov 07, 2006	39.11	40.11	38.79	39.76	11,710,333	+0.93(+2.40%)
Nov 06, 2006	38.38	39.08	38.37	38.83	7,751,914	+0.47(+1.21%)
Nov 03, 2006	39.00	39.11	38.08	38.37	8,323,849	-0.63(-1.62%)
Nov 02, 2006	38.59	39.47	38.58	39.00	7,045,596	+0.26(+0.66%)
Nov 01, 2006	39.58	39.74	38.39	38.75	6,885,160	-0.39(-0.98%)
Oct 31, 2006	39.39	39.54	38.95	39.13	7,920,203	-0.20(-0.51%)
Oct 30, 2006	39.82	39.94	39.10	39.33	6,638,834	-0.30(-0.77%)
Oct 27, 2006	39.51	40.04	39.25	39.64	6,748,409	+0.03(+0.08%)
Oct 26, 2006	39.55	39.83	39.23	39.60	9,912,627	+0.59(+1.52%)
Oct 25, 2006	39.99	40.03	38.86	39.01	16,242,432	-0.97(-2.43%)
Oct 24, 2006	40.51	40.74	39.97	39.98	9,925,217	-0.64(-1.58%)
Oct 23, 2006	40.73	41.06	40.37	40.62	8,521,558	-0.05(-0.12%)
Oct 20, 2006	40.79	41.27	40.57	40.67	15,053,560	+0.04(+0.10%)
Oct 19, 2006	39.47	40.94	39.14	40.63	26,546,612	+2.13(+5.52%)
Oct 18, 2006	37.71	38.53	37.42	38.51	12,266,810	+1.02(+2.72%)
Oct 17, 2006	37.92	38.23	37.39	37.49	18,830,350	-0.65(-1.70%)
Oct 16, 2006	37.86	40.40	37.82	38.14	40,122,340	-0.97(-2.48%)
Oct 13, 2006	39.51	39.63	38.92	39.11	9,607,836	-0.70(-1.75%)
Oct 12, 2006	40.11	40.11	39.37	39.80	6,242,793	-0.39(-0.96%)
Oct 11, 2006	39.80	40.41	39.55	40.19	5,795,268	+0.36(+0.91%)
Oct 10, 2006	40.87	40.90	39.76	39.83	6,638,710	-0.86(-2.11%)
Oct 09, 2006	41.30	41.31	40.61	40.69	4,697,272	-0.63(-1.51%)
Oct 06, 2006	40.59	42.20	40.56	41.31	12,220,811	+0.67(+1.64%)
Oct 05, 2006	39.48	40.70	39.39	40.65	7,407,980	+0.89(+2.24%)
Oct 04, 2006	39.58	39.87	39.32	39.76	6,556,809	-0.02(-0.04%)
Oct 03, 2006	39.65	39.93	39.27	39.77	6,001,703	+0.12(+0.30%)

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.