Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	39.50	40.51	39.37	40.14	981,515	+0.64(+1.62%)
Dec 28, 2006	38.71	39.59	38.70	39.50	381,199	+0.60(+1.54%)
Dec 27, 2006	38.69	39.00	38.49	38.91	324,915	+0.46(+1.20%)
Dec 26, 2006	38.04	38.79	38.04	38.44	215,482	+0.20(+0.52%)
Dec 22, 2006	38.77	38.91	38.08	38.24	282,546	-0.45(-1.15%)
Dec 21, 2006	39.49	39.76	38.60	38.69	368,413	-0.76(-1.92%)
Dec 20, 2006	39.01	39.98	39.01	39.45	257,099	+0.44(+1.12%)
Dec 19, 2006	39.23	39.23	38.33	39.01	578,379	-0.22(-0.57%)
Dec 18, 2006	39.81	39.99	39.10	39.23	323,661	-0.46(-1.17%)
Dec 15, 2006	40.17	40.35	39.62	39.70	442,872	-0.47(-1.17%)
Dec 14, 2006	40.42	40.72	40.13	40.17	418,930	-0.06(-0.14%)
Dec 13, 2006	40.30	41.04	40.10	40.22	251,458	+0.07(+0.18%)
Dec 12, 2006	40.42	40.73	39.72	40.15	375,558	-0.39(-0.96%)
Dec 11, 2006	40.21	40.69	39.99	40.54	294,830	+0.20(+0.49%)
Dec 08, 2006	40.33	41.05	39.73	40.34	360,641	+0.01(+0.02%)
Dec 07, 2006	40.91	41.05	40.25	40.33	448,513	-0.56(-1.37%)
Dec 06, 2006	40.88	41.77	40.61	40.89	322,032	-0.10(-0.23%)
Dec 05, 2006	40.23	41.36	40.13	40.99	462,553	+0.80(+1.99%)
Dec 04, 2006	40.76	40.84	40.09	40.19	835,604	-0.56(-1.37%)
Dec 01, 2006	40.61	41.29	40.29	40.75	531,873	-0.41(-1.01%)
Nov 30, 2006	39.98	41.52	39.98	41.16	684,804	+1.20(+2.99%)
Nov 29, 2006	39.74	40.16	39.61	39.97	507,680	+0.39(+0.99%)
Nov 28, 2006	39.64	40.11	39.46	39.58	631,404	-0.09(-0.22%)
Nov 27, 2006	40.61	40.65	39.45	39.66	684,303	-1.26(-3.08%)
Nov 24, 2006	40.72	41.28	40.43	40.92	142,150	+0.08(+0.20%)
Nov 22, 2006	41.16	41.29	40.75	40.84	386,839	-0.46(-1.12%)
Nov 21, 2006	41.00	41.36	40.65	41.31	321,907	+0.33(+0.80%)
Nov 20, 2006	41.09	41.56	40.77	40.98	409,528	-0.11(-0.27%)
Nov 17, 2006	41.56	41.56	40.41	41.09	731,059	-0.51(-1.23%)
Nov 16, 2006	41.64	42.28	41.50	41.60	940,148	+0.08(+0.19%)
Nov 15, 2006	42.20	42.52	41.40	41.52	1,530,938	-0.69(-1.63%)
Nov 14, 2006	41.80	42.43	40.91	42.21	1,426,143	+0.35(+0.84%)
Nov 13, 2006	43.16	43.17	41.51	41.86	778,192	-1.45(-3.35%)
Nov 10, 2006	41.90	43.52	41.90	43.31	713,385	+1.33(+3.17%)
Nov 09, 2006	42.84	42.84	41.80	41.98	648,828	-0.70(-1.64%)
Nov 08, 2006	41.63	42.92	41.62	42.68	809,530	+0.89(+2.14%)
Nov 07, 2006	42.12	42.94	41.66	41.79	637,546	-0.49(-1.15%)
Nov 06, 2006	41.04	42.36	41.03	42.27	541,024	+1.35(+3.29%)
Nov 03, 2006	41.24	41.88	40.59	40.92	694,080	-0.22(-0.54%)
Nov 02, 2006	40.61	41.35	40.13	41.15	905,426	+0.35(+0.86%)
Nov 01, 2006	41.76	42.26	40.72	40.80	865,187	-0.77(-1.84%)
Oct 31, 2006	42.03	42.12	41.36	41.56	665,249	-0.34(-0.82%)
Oct 30, 2006	42.12	42.18	41.55	41.91	1,217,179	-0.41(-0.98%)
Oct 27, 2006	43.44	43.78	42.28	42.32	1,206,023	-1.16(-2.68%)
Oct 26, 2006	46.27	46.27	42.28	43.49	2,789,735	-5.28(-10.83%)
Oct 25, 2006	49.38	49.63	48.77	48.77	962,085	-0.75(-1.51%)
Oct 24, 2006	48.90	49.64	48.58	49.52	588,533	+0.51(+1.04%)
Oct 23, 2006	48.76	49.45	48.46	49.01	842,248	+0.05(+0.10%)
Oct 20, 2006	49.69	49.70	48.20	48.96	1,333,632	-1.53(-3.03%)
Oct 19, 2006	50.34	50.84	49.60	50.49	1,098,219	+0.27(+0.54%)
Oct 18, 2006	49.86	50.38	49.36	50.22	932,753	+0.39(+0.78%)
Oct 17, 2006	49.66	50.34	49.24	49.83	1,047,325	-0.31(-0.62%)
Oct 16, 2006	48.42	50.42	48.41	50.14	1,077,912	+1.41(+2.90%)
Oct 13, 2006	48.58	49.22	47.99	48.73	1,095,712	-0.02(-0.05%)
Oct 12, 2006	47.91	48.90	47.86	48.75	875,090	+0.84(+1.75%)
Oct 11, 2006	47.75	48.18	47.23	47.91	729,806	+0.06(+0.12%)
Oct 10, 2006	47.86	48.30	47.23	47.86	625,637	-0.04(-0.08%)
Oct 09, 2006	46.64	48.65	46.31	47.90	1,051,838	+1.24(+2.67%)
Oct 06, 2006	46.03	46.99	45.56	46.65	835,228	+0.49(+1.07%)
Oct 05, 2006	44.36	46.33	44.23	46.16	961,584	+1.72(+3.86%)
Oct 04, 2006	43.88	44.92	43.49	44.44	895,899	+0.57(+1.29%)
Oct 03, 2006	43.92	44.30	43.13	43.88	896,149	-0.30(-0.69%)

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.