Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	43.33	43.51	42.95	43.10	508,045	-0.42(-0.96%)
Dec 28, 2006	43.66	43.89	43.33	43.52	483,657	-0.35(-0.80%)
Dec 27, 2006	43.71	43.93	43.47	43.87	536,533	+0.68(+1.56%)
Dec 26, 2006	42.57	43.28	42.26	43.20	476,299	+0.51(+1.20%)
Dec 22, 2006	42.89	43.09	42.32	42.68	542,630	-0.38(-0.88%)
Dec 21, 2006	43.78	43.78	42.61	43.06	976,250	-0.70(-1.61%)
Dec 20, 2006	43.79	44.28	43.45	43.77	616,634	-0.22(-0.50%)
Dec 19, 2006	44.14	44.27	43.43	43.99	915,701	-0.36(-0.82%)
Dec 18, 2006	44.19	44.71	44.00	44.35	1,141,920	+0.59(+1.35%)
Dec 15, 2006	44.79	44.79	43.70	43.76	759,387	-0.84(-1.88%)
Dec 14, 2006	44.11	44.88	43.98	44.60	746,142	+0.48(+1.08%)
Dec 13, 2006	44.52	44.73	43.52	44.12	1,198,790	+0.13(+0.30%)
Dec 12, 2006	44.94	45.47	43.78	43.99	1,223,178	-0.65(-1.45%)
Dec 11, 2006	44.63	45.76	44.51	44.63	1,349,637	+0.00(+0.00%)
Dec 08, 2006	44.40	44.86	44.06	44.63	949,865	+0.18(+0.41%)
Dec 07, 2006	44.71	44.75	43.63	44.45	1,131,513	+0.01(+0.02%)
Dec 06, 2006	43.52	44.58	43.52	44.44	955,121	+0.18(+0.41%)
Dec 05, 2006	44.43	44.47	43.42	44.26	1,536,436	-0.16(-0.36%)
Dec 04, 2006	42.31	45.23	41.86	44.43	5,475,077	+4.47(+11.19%)
Dec 01, 2006	39.85	40.24	39.66	39.95	1,218,657	-0.33(-0.83%)
Nov 30, 2006	40.43	40.48	39.99	40.29	845,481	-0.24(-0.59%)
Nov 29, 2006	40.35	40.68	40.04	40.53	1,191,536	+0.40(+1.00%)
Nov 28, 2006	40.24	40.56	39.64	40.13	2,419,970	-0.30(-0.75%)
Nov 27, 2006	41.37	41.84	40.26	40.43	1,733,326	-0.71(-1.73%)
Nov 24, 2006	42.14	42.47	41.09	41.14	1,827,618	+0.27(+0.65%)
Nov 22, 2006	41.29	42.56	40.53	40.88	3,175,889	+0.82(+2.04%)
Nov 21, 2006	39.76	40.42	39.76	40.06	987,393	+0.27(+0.67%)
Nov 20, 2006	39.33	39.84	39.31	39.79	891,103	+0.40(+1.01%)
Nov 17, 2006	39.10	39.47	38.81	39.39	624,413	+0.10(+0.24%)
Nov 16, 2006	38.74	39.55	38.44	39.30	851,788	+0.74(+1.92%)
Nov 15, 2006	38.56	39.23	38.37	38.56	1,109,543	-0.05(-0.12%)
Nov 14, 2006	38.77	39.34	38.15	38.60	1,470,525	-0.21(-0.54%)
Nov 13, 2006	38.40	39.18	38.31	38.81	639,761	+0.29(+0.74%)
Nov 10, 2006	38.68	38.76	38.15	38.53	915,386	-0.05(-0.12%)
Nov 09, 2006	39.19	40.61	38.38	38.57	1,911,399	-0.58(-1.48%)
Nov 08, 2006	37.62	39.33	37.44	39.16	1,774,007	+1.23(+3.24%)
Nov 07, 2006	37.68	38.06	37.38	37.93	636,292	+0.38(+1.01%)
Nov 06, 2006	36.97	38.03	36.86	37.55	767,902	+0.91(+2.49%)
Nov 03, 2006	37.18	37.60	36.43	36.63	709,140	-0.47(-1.26%)
Nov 02, 2006	36.74	37.62	36.53	37.10	1,023,239	-0.35(-0.94%)
Nov 01, 2006	37.77	38.47	37.39	37.45	1,338,179	-0.10(-0.25%)
Oct 31, 2006	37.42	37.94	36.78	37.55	1,095,877	+0.00(+0.00%)
Oct 30, 2006	37.43	37.77	36.43	37.55	1,415,758	+0.04(+0.10%)
Oct 27, 2006	37.48	37.91	37.27	37.51	1,799,656	-0.25(-0.65%)
Oct 26, 2006	36.43	38.04	36.20	37.76	2,956,504	-0.06(-0.15%)
Oct 25, 2006	38.43	39.04	37.58	37.81	1,316,314	-0.82(-2.12%)
Oct 24, 2006	38.87	39.39	38.36	38.63	801,015	-0.35(-0.90%)
Oct 23, 2006	38.78	39.33	38.49	38.98	575,112	+0.12(+0.32%)
Oct 20, 2006	38.43	39.22	38.16	38.86	876,281	+0.33(+0.86%)
Oct 19, 2006	39.00	39.40	38.46	38.53	1,019,665	-0.49(-1.24%)
Oct 18, 2006	39.33	39.64	38.67	39.01	796,285	-0.08(-0.19%)
Oct 17, 2006	39.43	39.86	38.60	39.09	1,161,998	-0.66(-1.65%)
Oct 16, 2006	39.67	39.82	39.36	39.74	623,152	-0.16(-0.41%)
Oct 13, 2006	39.95	40.18	39.64	39.91	1,145,178	-0.04(-0.10%)
Oct 12, 2006	39.53	40.32	39.53	39.94	790,083	+0.66(+1.67%)
Oct 11, 2006	39.81	39.87	39.12	39.29	863,351	-0.68(-1.69%)
Oct 10, 2006	40.24	40.24	39.69	39.96	1,208,776	-0.32(-0.80%)
Oct 09, 2006	39.91	40.61	39.55	40.29	1,039,322	-0.02(-0.05%)
Oct 06, 2006	40.37	40.67	39.76	40.31	1,156,742	-0.30(-0.75%)
Oct 05, 2006	39.08	40.79	39.05	40.61	1,881,440	+1.29(+3.29%)
Oct 04, 2006	38.93	39.48	38.66	39.32	1,282,150	+0.55(+1.42%)
Oct 03, 2006	38.30	39.08	37.79	38.77	1,197,003	+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.