Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	43.38	43.56	42.99	43.15	507,532	-0.42(-0.96%)
Dec 28, 2006	43.71	43.94	43.38	43.57	483,168	-0.35(-0.80%)
Dec 27, 2006	43.76	43.98	43.52	43.92	535,990	+0.68(+1.56%)
Dec 26, 2006	42.61	43.33	42.30	43.24	475,817	+0.51(+1.20%)
Dec 22, 2006	42.94	43.14	42.37	42.73	542,081	-0.38(-0.88%)
Dec 21, 2006	43.82	43.82	42.65	43.11	975,263	-0.70(-1.61%)
Dec 20, 2006	43.83	44.33	43.49	43.81	616,011	-0.22(-0.50%)
Dec 19, 2006	44.18	44.32	43.47	44.03	914,775	-0.36(-0.81%)
Dec 18, 2006	44.23	44.76	44.04	44.39	1,140,765	+0.59(+1.35%)
Dec 15, 2006	44.83	44.83	43.75	43.80	758,620	-0.84(-1.88%)
Dec 14, 2006	44.16	44.93	44.02	44.64	745,388	+0.48(+1.08%)
Dec 13, 2006	44.57	44.77	43.57	44.17	1,197,578	+0.13(+0.30%)
Dec 12, 2006	44.98	45.52	43.82	44.03	1,221,941	-0.65(-1.45%)
Dec 11, 2006	44.68	45.80	44.56	44.68	1,348,273	+0.00(+0.00%)
Dec 08, 2006	44.44	44.91	44.11	44.68	948,905	+0.18(+0.41%)
Dec 07, 2006	44.76	44.79	43.67	44.50	1,130,369	+0.01(+0.02%)
Dec 06, 2006	43.57	44.62	43.57	44.49	954,156	+0.18(+0.41%)
Dec 05, 2006	44.47	44.52	43.46	44.31	1,534,882	-0.16(-0.36%)
Dec 04, 2006	42.36	45.28	41.90	44.47	5,469,542	+4.48(+11.19%)
Dec 01, 2006	39.89	40.28	39.70	39.99	1,217,425	-0.33(-0.83%)
Nov 30, 2006	40.47	40.52	40.03	40.33	844,626	-0.24(-0.59%)
Nov 29, 2006	40.39	40.72	40.08	40.57	1,190,332	+0.40(+1.00%)
Nov 28, 2006	40.28	40.60	39.68	40.17	2,417,524	-0.30(-0.75%)
Nov 27, 2006	41.41	41.88	40.30	40.47	1,731,573	-0.71(-1.73%)
Nov 24, 2006	42.18	42.51	41.13	41.19	1,825,771	+0.27(+0.65%)
Nov 22, 2006	41.33	42.60	40.57	40.92	3,172,679	+0.82(+2.04%)
Nov 21, 2006	39.80	40.46	39.80	40.10	986,395	+0.27(+0.67%)
Nov 20, 2006	39.37	39.88	39.35	39.83	890,202	+0.40(+1.01%)
Nov 17, 2006	39.14	39.51	38.85	39.43	623,782	+0.10(+0.24%)
Nov 16, 2006	38.78	39.59	38.48	39.34	850,927	+0.74(+1.92%)
Nov 15, 2006	38.59	39.27	38.40	38.59	1,108,421	-0.05(-0.12%)
Nov 14, 2006	38.81	39.38	38.19	38.64	1,469,039	-0.21(-0.54%)
Nov 13, 2006	38.44	39.22	38.35	38.85	639,114	+0.29(+0.74%)
Nov 10, 2006	38.72	38.79	38.19	38.57	914,460	-0.05(-0.12%)
Nov 09, 2006	39.23	40.65	38.42	38.61	1,909,467	-0.58(-1.48%)
Nov 08, 2006	37.66	39.37	37.48	39.19	1,772,214	+1.23(+3.24%)
Nov 07, 2006	37.72	38.10	37.41	37.97	635,648	+0.38(+1.01%)
Nov 06, 2006	37.00	38.07	36.90	37.59	767,126	+0.91(+2.49%)
Nov 03, 2006	37.21	37.64	36.47	36.67	708,423	-0.47(-1.26%)
Nov 02, 2006	36.78	37.66	36.57	37.14	1,022,205	-0.35(-0.94%)
Nov 01, 2006	37.80	38.51	37.42	37.49	1,336,826	-0.10(-0.25%)
Oct 31, 2006	37.46	37.98	36.81	37.59	1,094,769	+0.00(+0.00%)
Oct 30, 2006	37.47	37.80	36.47	37.59	1,414,326	+0.04(+0.10%)
Oct 27, 2006	37.52	37.95	37.31	37.55	1,797,837	-0.25(-0.66%)
Oct 26, 2006	36.47	38.08	36.23	37.80	2,953,515	-0.06(-0.15%)
Oct 25, 2006	38.47	39.08	37.61	37.85	1,314,983	-0.82(-2.12%)
Oct 24, 2006	38.91	39.43	38.39	38.67	800,205	-0.35(-0.90%)
Oct 23, 2006	38.82	39.37	38.53	39.02	574,530	+0.12(+0.32%)
Oct 20, 2006	38.47	39.26	38.20	38.90	875,395	+0.33(+0.86%)
Oct 19, 2006	39.04	39.44	38.50	38.57	1,018,634	-0.49(-1.24%)
Oct 18, 2006	39.37	39.68	38.71	39.05	795,480	-0.08(-0.19%)
Oct 17, 2006	39.47	39.90	38.64	39.13	1,160,823	-0.66(-1.65%)
Oct 16, 2006	39.71	39.86	39.40	39.79	622,522	-0.16(-0.41%)
Oct 13, 2006	39.99	40.22	39.68	39.95	1,144,021	-0.04(-0.10%)
Oct 12, 2006	39.57	40.36	39.57	39.99	789,284	+0.66(+1.67%)
Oct 11, 2006	39.85	39.91	39.16	39.33	862,478	-0.68(-1.69%)
Oct 10, 2006	40.28	40.28	39.73	40.00	1,207,554	-0.32(-0.80%)
Oct 09, 2006	39.95	40.65	39.59	40.33	1,038,272	-0.02(-0.05%)
Oct 06, 2006	40.41	40.71	39.80	40.35	1,155,572	-0.30(-0.75%)
Oct 05, 2006	39.12	40.83	39.09	40.65	1,879,538	+1.30(+3.29%)
Oct 04, 2006	38.97	39.52	38.70	39.36	1,280,854	+0.55(+1.42%)
Oct 03, 2006	38.34	39.12	37.82	38.80	1,195,792	+0.19(+0.49%)

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.