Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	39.58	39.82	39.47	39.54	1,469,470	-0.10(-0.26%)
Dec 28, 2006	39.46	39.77	39.46	39.64	1,088,782	+0.06(+0.16%)
Dec 27, 2006	39.47	39.70	39.46	39.58	1,490,266	+0.23(+0.58%)
Dec 26, 2006	39.35	39.53	39.27	39.35	1,301,555	-0.08(-0.19%)
Dec 22, 2006	39.36	39.47	39.05	39.43	2,538,488	-0.01(-0.01%)
Dec 21, 2006	39.27	39.90	39.06	39.43	3,998,333	+0.21(+0.53%)
Dec 20, 2006	39.13	39.27	38.98	39.22	1,757,348	-0.04(-0.10%)
Dec 19, 2006	38.91	39.30	38.81	39.26	2,132,192	+0.35(+0.91%)
Dec 18, 2006	39.17	39.19	38.85	38.91	1,620,713	-0.21(-0.54%)
Dec 15, 2006	38.79	39.13	38.73	39.12	3,229,396	+0.38(+0.99%)
Dec 14, 2006	38.61	38.85	38.43	38.73	2,039,383	+0.21(+0.54%)
Dec 13, 2006	38.53	39.28	38.35	38.52	2,018,415	+0.00(+0.00%)
Dec 12, 2006	38.60	38.72	38.35	38.52	2,449,288	-0.07(-0.18%)
Dec 11, 2006	38.61	38.77	38.51	38.59	2,021,337	+0.03(+0.09%)
Dec 08, 2006	38.93	38.97	38.52	38.56	2,599,844	-0.34(-0.88%)
Dec 07, 2006	39.16	39.33	38.81	38.90	1,795,675	-0.30(-0.76%)
Dec 06, 2006	39.04	39.23	38.93	39.20	2,446,195	-0.27(-0.69%)
Dec 05, 2006	39.18	39.57	39.07	39.47	2,761,572	+0.39(+1.00%)
Dec 04, 2006	38.49	39.20	38.49	39.08	3,026,764	+0.48(+1.25%)
Dec 01, 2006	38.63	38.82	38.34	38.60	1,896,733	-0.08(-0.20%)
Nov 30, 2006	38.62	38.84	38.45	38.68	2,347,199	+0.10(+0.26%)
Nov 29, 2006	38.47	38.67	38.29	38.58	1,844,313	+0.11(+0.29%)
Nov 28, 2006	38.27	38.55	38.02	38.47	2,802,133	+0.20(+0.53%)
Nov 27, 2006	38.45	38.56	38.16	38.26	1,780,207	-0.31(-0.80%)
Nov 24, 2006	38.24	38.69	38.24	38.57	2,061,211	-0.03(-0.08%)
Nov 22, 2006	38.34	38.66	38.33	38.60	1,502,124	+0.13(+0.33%)
Nov 21, 2006	38.47	38.62	38.45	38.47	2,039,727	-0.11(-0.29%)
Nov 20, 2006	38.55	38.77	38.42	38.58	2,316,091	-0.12(-0.32%)
Nov 17, 2006	38.52	38.74	38.44	38.70	3,244,349	+0.13(+0.33%)
Nov 16, 2006	38.54	38.65	38.47	38.58	3,121,120	+0.09(+0.24%)
Nov 15, 2006	38.49	38.63	38.45	38.48	2,760,885	+0.02(+0.05%)
Nov 14, 2006	38.58	38.61	38.38	38.47	3,108,917	-0.07(-0.18%)
Nov 13, 2006	38.35	38.57	38.34	38.54	3,311,549	+0.14(+0.36%)
Nov 10, 2006	38.48	38.48	38.31	38.40	2,060,867	+0.01(+0.03%)
Nov 09, 2006	38.32	38.69	38.30	38.38	3,409,342	-0.07(-0.18%)
Nov 08, 2006	38.26	38.58	38.26	38.45	3,174,570	+0.06(+0.15%)
Nov 07, 2006	38.52	38.81	38.38	38.40	2,602,251	-0.09(-0.24%)
Nov 06, 2006	38.37	38.58	38.30	38.49	2,108,990	+0.14(+0.36%)
Nov 03, 2006	38.26	38.55	38.22	38.35	2,806,601	+0.03(+0.09%)
Nov 02, 2006	38.40	38.40	38.06	38.31	3,423,263	-0.06(-0.17%)
Nov 01, 2006	38.56	38.66	38.38	38.38	2,292,201	-0.33(-0.84%)
Oct 31, 2006	38.42	38.77	38.29	38.70	2,798,352	+0.20(+0.51%)
Oct 30, 2006	38.32	38.63	38.32	38.51	1,766,973	-0.04(-0.11%)
Oct 27, 2006	38.16	38.69	38.08	38.55	3,507,307	+0.16(+0.42%)
Oct 26, 2006	38.02	38.65	37.92	38.38	3,265,832	+0.20(+0.52%)
Oct 25, 2006	37.88	38.36	37.85	38.19	3,425,669	+0.17(+0.46%)
Oct 24, 2006	38.58	38.63	37.85	38.01	5,160,503	-1.08(-2.77%)
Oct 23, 2006	38.55	39.16	38.34	39.09	4,990,870	-0.13(-0.34%)
Oct 20, 2006	39.01	39.37	38.58	39.23	3,444,231	+0.19(+0.49%)
Oct 19, 2006	38.95	39.07	38.66	39.04	2,171,378	+0.04(+0.10%)
Oct 18, 2006	38.45	39.03	38.38	39.00	2,363,526	+0.58(+1.50%)
Oct 17, 2006	38.43	38.59	38.33	38.42	1,475,313	-0.06(-0.15%)
Oct 16, 2006	38.45	38.66	38.26	38.48	2,184,440	-0.10(-0.26%)
Oct 13, 2006	38.58	38.61	38.32	38.58	2,115,521	+0.07(+0.18%)
Oct 12, 2006	38.43	38.53	38.25	38.51	2,436,054	+0.12(+0.30%)
Oct 11, 2006	38.40	38.43	38.26	38.39	1,313,414	-0.11(-0.29%)
Oct 10, 2006	38.48	38.52	38.15	38.50	1,436,815	-0.04(-0.11%)
Oct 09, 2006	38.34	38.56	38.20	38.54	929,117	+0.08(+0.21%)
Oct 06, 2006	38.40	38.60	38.23	38.46	1,848,266	-0.07(-0.18%)
Oct 05, 2006	38.40	38.69	38.32	38.53	2,022,025	+0.01(+0.02%)
Oct 04, 2006	37.97	38.52	37.87	38.52	3,035,358	+0.47(+1.24%)
Oct 03, 2006	38.01	38.24	37.96	38.05	3,986,990	+0.08(+0.21%)

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.