Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	41.31	41.60	41.22	41.38	739,577	-0.02(-0.04%)
Dec 28, 2006	41.41	41.49	41.10	41.39	1,211,068	+0.23(+0.57%)
Dec 27, 2006	41.05	41.24	41.04	41.16	598,026	+0.32(+0.78%)
Dec 26, 2006	40.68	40.89	40.61	40.84	528,214	+0.19(+0.46%)
Dec 22, 2006	41.16	41.16	40.47	40.65	1,087,741	-0.35(-0.86%)
Dec 21, 2006	41.03	41.42	40.95	41.00	1,836,045	+0.58(+1.45%)
Dec 20, 2006	40.70	40.78	40.42	40.42	821,067	-0.27(-0.67%)
Dec 19, 2006	40.33	40.78	40.25	40.69	1,283,833	+0.26(+0.66%)
Dec 18, 2006	40.80	40.83	40.34	40.43	889,340	+0.19(+0.48%)
Dec 15, 2006	40.29	40.50	40.19	40.23	1,161,917	+0.17(+0.43%)
Dec 14, 2006	40.07	40.21	39.88	40.06	2,133,903	-0.45(-1.12%)
Dec 13, 2006	40.43	40.57	40.32	40.51	706,980	+0.20(+0.50%)
Dec 12, 2006	40.24	40.45	40.04	40.31	1,748,908	+0.07(+0.17%)
Dec 11, 2006	40.04	40.33	39.99	40.24	980,841	+0.20(+0.51%)
Dec 08, 2006	40.06	40.46	39.97	40.04	1,483,004	-0.10(-0.25%)
Dec 07, 2006	40.60	40.83	40.13	40.14	1,551,148	-0.10(-0.25%)
Dec 06, 2006	40.26	40.40	40.08	40.24	1,471,326	-0.46(-1.13%)
Dec 05, 2006	40.79	40.93	40.62	40.70	1,247,001	+0.39(+0.97%)
Dec 04, 2006	39.71	40.47	39.69	40.31	1,323,487	+0.26(+0.64%)
Dec 01, 2006	39.76	40.47	39.60	40.05	1,622,244	-0.64(-1.57%)
Nov 30, 2006	40.73	40.89	40.52	40.69	1,795,364	+0.43(+1.06%)
Nov 29, 2006	40.15	40.33	40.04	40.26	934,256	+0.12(+0.29%)
Nov 28, 2006	39.80	40.15	39.76	40.15	969,804	-0.02(-0.06%)
Nov 27, 2006	40.47	40.64	40.10	40.17	2,230,281	-0.74(-1.81%)
Nov 24, 2006	40.72	41.09	40.68	40.91	545,667	-0.19(-0.47%)
Nov 22, 2006	40.87	41.20	40.87	41.10	1,352,490	+0.35(+0.86%)
Nov 21, 2006	40.61	40.81	40.58	40.75	1,771,751	+0.44(+1.08%)
Nov 20, 2006	40.07	40.39	40.04	40.32	1,229,163	-0.01(-0.02%)
Nov 17, 2006	39.92	40.38	39.76	40.33	1,001,887	-0.02(-0.04%)
Nov 16, 2006	40.33	40.43	39.97	40.34	1,794,594	+0.29(+0.72%)
Nov 15, 2006	40.04	40.23	39.87	40.05	970,189	+0.02(+0.04%)
Nov 14, 2006	39.96	40.04	39.44	40.04	1,005,994	+0.48(+1.22%)
Nov 13, 2006	39.30	39.62	39.17	39.55	1,227,495	+0.12(+0.32%)
Nov 10, 2006	39.46	39.55	39.26	39.43	1,904,574	-0.19(-0.49%)
Nov 09, 2006	39.55	39.83	39.49	39.62	2,515,306	-0.10(-0.26%)
Nov 08, 2006	39.63	39.83	39.22	39.73	1,845,285	+0.10(+0.26%)
Nov 07, 2006	39.61	39.88	39.52	39.62	1,499,430	+0.95(+2.46%)
Nov 06, 2006	38.38	38.80	38.37	38.67	1,228,393	+0.46(+1.20%)
Nov 03, 2006	38.26	38.36	37.98	38.21	1,094,415	-0.05(-0.12%)
Nov 02, 2006	38.21	38.31	38.02	38.26	1,077,731	-0.09(-0.22%)
Nov 01, 2006	39.01	39.01	38.24	38.35	1,204,523	-0.34(-0.87%)
Oct 31, 2006	38.95	38.95	38.52	38.68	1,117,643	+0.14(+0.36%)
Oct 30, 2006	38.42	38.68	38.25	38.54	1,032,302	-0.02(-0.04%)
Oct 27, 2006	38.63	38.70	38.41	38.56	2,756,699	-0.44(-1.14%)
Oct 26, 2006	38.96	39.10	38.84	39.00	3,001,941	+0.05(+0.14%)
Oct 25, 2006	38.67	38.98	38.55	38.95	2,218,731	+0.14(+0.36%)
Oct 24, 2006	38.81	38.96	38.69	38.81	1,298,077	+0.00(+0.00%)
Oct 23, 2006	38.30	39.03	38.30	38.81	3,212,534	+0.24(+0.63%)
Oct 20, 2006	38.49	38.60	38.31	38.56	2,661,220	-0.44(-1.14%)
Oct 19, 2006	39.41	39.48	38.95	39.01	5,367,099	-1.33(-3.30%)
Oct 18, 2006	40.43	40.48	39.92	40.34	2,779,927	+0.13(+0.33%)
Oct 17, 2006	40.28	40.29	39.74	40.21	1,239,045	-0.37(-0.90%)
Oct 16, 2006	40.27	40.61	40.18	40.57	1,472,352	+0.30(+0.75%)
Oct 13, 2006	40.29	40.40	40.07	40.27	1,554,485	+0.44(+1.10%)
Oct 12, 2006	39.58	39.89	39.48	39.83	1,291,147	+0.35(+0.89%)
Oct 11, 2006	39.26	39.76	39.23	39.48	1,589,648	+0.06(+0.16%)
Oct 10, 2006	39.61	39.62	39.29	39.42	1,203,882	-0.34(-0.84%)
Oct 09, 2006	39.44	39.87	39.40	39.76	1,078,630	+0.10(+0.26%)
Oct 06, 2006	39.30	39.77	39.23	39.66	2,633,885	+0.04(+0.10%)
Oct 05, 2006	39.63	39.76	39.40	39.62	3,514,499	-0.05(-0.12%)
Oct 04, 2006	38.50	39.75	38.45	39.66	3,274,005	+1.26(+3.29%)
Oct 03, 2006	38.17	38.55	37.96	38.40	2,575,494	+0.13(+0.35%)

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.