Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	43.35	43.54	42.81	42.97	693,737	-0.65(-1.49%)
Dec 28, 2006	43.64	44.23	43.36	43.62	790,461	-0.23(-0.52%)
Dec 27, 2006	43.10	43.93	42.87	43.85	1,199,966	+0.71(+1.64%)
Dec 26, 2006	42.84	43.70	42.65	43.14	686,543	-0.07(-0.16%)
Dec 22, 2006	43.73	43.89	43.21	43.21	571,776	-0.47(-1.08%)
Dec 21, 2006	43.60	43.95	43.38	43.68	1,035,753	+0.07(+0.16%)
Dec 20, 2006	44.67	44.73	43.61	43.61	1,353,673	-1.10(-2.47%)
Dec 19, 2006	42.05	44.83	42.05	44.71	1,807,371	+1.01(+2.30%)
Dec 18, 2006	45.74	45.83	43.65	43.71	2,236,975	-2.52(-5.46%)
Dec 15, 2006	47.50	47.54	46.13	46.23	1,643,958	-1.09(-2.30%)
Dec 14, 2006	46.50	47.85	46.50	47.31	1,848,710	+0.95(+2.06%)
Dec 13, 2006	46.39	47.03	45.81	46.36	1,531,361	+0.79(+1.73%)
Dec 12, 2006	45.54	46.09	45.25	45.57	1,438,520	-0.13(-0.29%)
Dec 11, 2006	45.50	45.94	45.27	45.70	1,469,467	+0.15(+0.33%)
Dec 08, 2006	46.67	46.79	45.54	45.55	1,261,174	-0.75(-1.63%)
Dec 07, 2006	46.41	46.55	45.87	46.31	888,783	-0.28(-0.60%)
Dec 06, 2006	46.59	47.24	46.47	46.59	885,700	-0.13(-0.28%)
Dec 05, 2006	46.42	46.92	45.98	46.72	1,195,512	+0.76(+1.66%)
Dec 04, 2006	46.18	46.23	45.58	45.96	1,524,852	-0.45(-0.96%)
Dec 01, 2006	45.36	46.65	45.23	46.40	1,968,044	-0.45(-0.95%)
Nov 30, 2006	46.67	47.01	46.09	46.85	1,619,177	+0.34(+0.73%)
Nov 29, 2006	44.75	46.53	44.70	46.51	2,133,171	+2.15(+4.86%)
Nov 28, 2006	43.16	44.54	43.16	44.35	1,379,481	+1.47(+3.43%)
Nov 27, 2006	43.28	43.78	42.85	42.88	1,053,453	-0.57(-1.31%)
Nov 24, 2006	43.20	43.92	43.20	43.45	327,741	+0.24(+0.55%)
Nov 22, 2006	43.52	43.78	42.73	43.22	1,184,549	-0.38(-0.86%)
Nov 21, 2006	43.29	43.64	43.10	43.59	1,259,347	+0.47(+1.10%)
Nov 20, 2006	44.34	44.34	42.51	43.12	1,298,174	+0.08(+0.18%)
Nov 17, 2006	42.21	43.39	42.21	43.04	2,072,191	+0.11(+0.27%)
Nov 16, 2006	44.65	44.65	42.81	42.93	1,352,302	-1.38(-3.12%)
Nov 15, 2006	43.43	44.65	43.39	44.31	1,831,238	+1.09(+2.53%)
Nov 14, 2006	43.10	43.44	42.57	43.22	1,011,771	+0.25(+0.59%)
Nov 13, 2006	43.14	43.19	42.51	42.96	1,173,586	-0.53(-1.23%)
Nov 10, 2006	43.44	43.78	43.25	43.50	1,198,709	-0.13(-0.30%)
Nov 09, 2006	43.64	44.13	43.41	43.63	1,668,852	+0.34(+0.79%)
Nov 08, 2006	42.22	43.42	42.21	43.29	1,236,622	+0.71(+1.67%)
Nov 07, 2006	42.73	43.17	42.43	42.58	1,245,301	-0.39(-0.92%)
Nov 06, 2006	42.96	43.37	42.64	42.97	1,361,324	-0.04(-0.08%)
Nov 03, 2006	41.60	43.16	41.55	43.01	1,961,307	+1.94(+4.71%)
Nov 02, 2006	41.10	41.52	40.63	41.07	1,833,751	-0.48(-1.16%)
Nov 01, 2006	42.58	42.64	41.39	41.55	1,415,224	-1.03(-2.43%)
Oct 31, 2006	42.17	42.83	41.49	42.58	1,667,025	+0.38(+0.89%)
Oct 30, 2006	42.12	42.73	41.90	42.21	948,736	-0.34(-0.80%)
Oct 27, 2006	42.69	43.78	42.55	42.55	1,161,139	-0.49(-1.14%)
Oct 26, 2006	43.35	43.59	42.32	43.04	1,422,647	-0.13(-0.30%)
Oct 25, 2006	43.03	43.66	42.67	43.17	2,291,446	-0.04(-0.08%)
Oct 24, 2006	41.48	43.21	41.43	43.21	1,845,855	+1.35(+3.22%)
Oct 23, 2006	41.33	42.20	41.29	41.86	1,219,036	-0.16(-0.38%)
Oct 20, 2006	42.24	42.25	41.53	42.02	1,522,682	-0.15(-0.35%)
Oct 19, 2006	41.93	42.28	41.58	42.16	1,195,855	+0.58(+1.39%)
Oct 18, 2006	42.31	42.42	41.43	41.59	1,207,731	-0.55(-1.31%)
Oct 17, 2006	42.37	42.53	41.45	42.14	1,173,815	-0.44(-1.03%)
Oct 16, 2006	41.59	42.73	41.45	42.58	1,358,241	+1.20(+2.90%)
Oct 13, 2006	40.75	41.62	40.75	41.38	1,557,740	+0.79(+1.94%)
Oct 12, 2006	39.58	40.65	39.33	40.59	1,740,224	+0.99(+2.50%)
Oct 11, 2006	39.71	40.25	39.30	39.60	1,104,270	-0.46(-1.16%)
Oct 10, 2006	38.85	40.11	38.85	40.06	1,295,319	+1.13(+2.90%)
Oct 09, 2006	39.75	40.08	38.87	38.93	1,045,802	-0.53(-1.35%)
Oct 06, 2006	39.32	39.60	38.84	39.47	1,425,959	+0.06(+0.16%)
Oct 05, 2006	39.19	39.41	38.65	39.41	1,636,078	+1.40(+3.69%)
Oct 04, 2006	37.22	38.07	36.58	38.01	2,318,967	+0.35(+0.93%)
Oct 03, 2006	37.96	37.99	37.29	37.65	1,668,053	-0.83(-2.16%)

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.