Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	40.87	41.08	40.61	40.61	333,700	-0.28(-0.68%)
Dec 28, 2006	41.04	41.06	40.80	40.89	456,600	-0.16(-0.39%)
Dec 27, 2006	40.76	41.08	40.70	41.05	295,500	+0.46(+1.13%)
Dec 26, 2006	40.65	40.72	40.44	40.59	721,400	-0.11(-0.27%)
Dec 22, 2006	40.73	40.94	40.64	40.70	469,100	+0.01(+0.02%)
Dec 21, 2006	41.11	41.13	40.65	40.69	93,000	-0.29(-0.71%)
Dec 20, 2006	40.73	41.24	40.73	40.98	387,400	+0.27(+0.66%)
Dec 19, 2006	40.40	40.86	40.33	40.71	267,100	-0.22(-0.54%)
Dec 18, 2006	41.65	41.66	40.93	40.93	86,800	-0.65(-1.56%)
Dec 15, 2006	42.00	42.04	41.55	41.58	356,100	-0.20(-0.48%)
Dec 14, 2006	41.45	41.86	41.45	41.78	125,400	+0.59(+1.43%)
Dec 13, 2006	41.36	41.40	41.04	41.19	177,600	+0.16(+0.39%)
Dec 12, 2006	41.46	41.46	40.86	41.03	635,000	-0.38(-0.92%)
Dec 11, 2006	41.26	41.46	41.26	41.41	281,700	+0.12(+0.29%)
Dec 08, 2006	41.33	41.48	41.24	41.29	128,500	-0.11(-0.27%)
Dec 07, 2006	41.71	41.78	41.40	41.40	160,400	-0.02(-0.05%)
Dec 06, 2006	41.55	41.68	41.41	41.42	506,000	-0.16(-0.38%)
Dec 05, 2006	41.47	41.80	41.38	41.58	493,100	+0.12(+0.29%)
Dec 04, 2006	40.78	41.51	40.78	41.46	356,400	+0.93(+2.29%)
Dec 01, 2006	40.28	41.05	40.10	40.53	1,589,200	-0.32(-0.78%)
Nov 30, 2006	40.65	40.94	40.49	40.85	496,600	-0.34(-0.83%)
Nov 29, 2006	41.00	41.26	40.89	41.19	448,800	+0.71(+1.75%)
Nov 28, 2006	40.45	40.61	40.34	40.48	137,100	-0.15(-0.37%)
Nov 27, 2006	41.32	41.43	40.63	40.63	273,200	-0.80(-1.93%)
Nov 24, 2006	41.33	41.47	41.22	41.43	5,600	-0.16(-0.38%)
Nov 22, 2006	41.35	41.59	41.35	41.59	107,300	+0.28(+0.68%)
Nov 21, 2006	41.10	41.35	41.10	41.31	18,700	+0.21(+0.51%)
Nov 20, 2006	41.31	41.40	41.01	41.10	123,900	-0.19(-0.46%)
Nov 17, 2006	41.70	41.70	41.12	41.29	383,100	-0.39(-0.94%)
Nov 16, 2006	41.58	41.75	41.35	41.68	1,367,900	-0.02(-0.05%)
Nov 15, 2006	41.90	42.14	41.69	41.70	299,100	-0.18(-0.43%)
Nov 14, 2006	41.45	41.88	41.14	41.88	153,400	+0.85(+2.07%)
Nov 13, 2006	41.33	41.68	41.03	41.03	88,700	-0.26(-0.63%)
Nov 10, 2006	40.79	41.30	40.72	41.29	286,600	+0.71(+1.75%)
Nov 09, 2006	41.04	41.04	40.48	40.58	328,700	-0.28(-0.69%)
Nov 08, 2006	40.39	40.97	40.39	40.86	147,100	+0.25(+0.62%)
Nov 07, 2006	40.50	40.91	40.50	40.61	57,700	+0.31(+0.77%)
Nov 06, 2006	39.96	40.44	39.96	40.30	99,200	+0.45(+1.13%)
Nov 03, 2006	40.44	40.44	39.47	39.85	153,900	-0.36(-0.90%)
Nov 02, 2006	39.81	40.46	39.80	40.21	753,000	-0.26(-0.64%)
Nov 01, 2006	41.35	41.35	40.46	40.47	271,500	-0.92(-2.22%)
Oct 31, 2006	41.90	41.90	41.20	41.39	217,100	-0.32(-0.77%)
Oct 30, 2006	41.02	41.78	41.02	41.71	259,800	+0.42(+1.02%)
Oct 27, 2006	41.53	41.77	41.29	41.29	319,800	-0.60(-1.43%)
Oct 26, 2006	41.37	41.89	41.10	41.89	44,900	+0.73(+1.77%)
Oct 25, 2006	41.60	41.66	40.97	41.16	250,300	-0.34(-0.82%)
Oct 24, 2006	41.65	41.70	41.24	41.50	316,500	-0.10(-0.24%)
Oct 23, 2006	40.92	41.72	40.83	41.60	407,100	+0.73(+1.79%)
Oct 20, 2006	41.06	41.06	40.70	40.87	88,500	+0.00(+0.00%)
Oct 19, 2006	41.10	41.27	40.79	40.87	134,700	-0.19(-0.46%)
Oct 18, 2006	41.58	41.58	40.92	41.06	362,500	+0.01(+0.02%)
Oct 17, 2006	41.42	41.42	40.67	41.05	135,100	-0.41(-0.99%)
Oct 16, 2006	41.35	41.53	41.23	41.46	133,000	+0.08(+0.19%)
Oct 13, 2006	41.27	41.42	41.23	41.38	65,700	+0.05(+0.12%)
Oct 12, 2006	40.60	41.34	40.60	41.33	120,700	+0.91(+2.25%)
Oct 11, 2006	40.46	40.60	40.34	40.42	44,700	-0.03(-0.07%)
Oct 10, 2006	40.51	40.69	40.39	40.45	799,700	-0.04(-0.10%)
Oct 09, 2006	40.03	40.62	39.98	40.49	149,600	+0.27(+0.67%)
Oct 06, 2006	40.25	40.37	40.02	40.22	413,900	-0.43(-1.06%)
Oct 05, 2006	40.43	40.67	40.15	40.65	1,060,300	-0.04(-0.10%)
Oct 04, 2006	39.82	40.71	39.70	40.69	497,000	+0.73(+1.83%)
Oct 03, 2006	39.21	40.03	39.18	39.96	329,000	+0.56(+1.42%)
Oct 02, 2006	39.29	39.76	39.17	39.40	98,500	+0.11(+0.28%)
Sep 29, 2006	39.88	39.88	39.25	39.29	491,500	-0.54(-1.36%)
Sep 28, 2006	39.80	39.83	39.30	39.83	412,300	+0.19(+0.48%)
Sep 27, 2006	39.84	39.99	39.49	39.64	259,100	-0.15(-0.38%)
Sep 26, 2006	39.73	39.87	39.49	39.79	184,200	+0.06(+0.15%)
Sep 25, 2006	39.26	39.73	39.01	39.73	502,700	+0.67(+1.72%)
Sep 22, 2006	38.85	39.08	38.61	39.06	720,800	-0.07(-0.18%)
Sep 21, 2006	39.85	39.85	38.98	39.13	233,900	-0.47(-1.19%)
Sep 20, 2006	39.39	39.74	39.37	39.60	229,100	+0.63(+1.62%)
Sep 19, 2006	38.92	38.97	38.42	38.97	829,900	+0.27(+0.70%)
Sep 18, 2006	38.69	38.87	38.41	38.70	405,100	+0.08(+0.21%)
Sep 15, 2006	38.93	38.93	38.45	38.62	371,000	+0.07(+0.18%)
Sep 14, 2006	38.54	38.62	38.24	38.55	550,500	+0.03(+0.08%)
Sep 13, 2006	38.34	38.61	38.24	38.52	775,400	+0.15(+0.39%)
Sep 12, 2006	37.54	38.45	37.53	38.37	391,400	+0.98(+2.62%)
Sep 11, 2006	36.81	37.52	36.70	37.39	136,600	+0.39(+1.05%)
Sep 08, 2006	36.44	37.00	36.41	37.00	927,200	+0.66(+1.82%)
Sep 07, 2006	36.37	36.57	36.15	36.34	495,700	+0.00(+0.00%)
Sep 06, 2006	36.62	36.65	36.33	36.34	559,400	-0.47(-1.28%)
Sep 05, 2006	36.58	36.82	36.58	36.81	266,100	+0.28(+0.77%)
Sep 01, 2006	36.42	36.60	36.22	36.53	215,400	+0.19(+0.52%)
Aug 31, 2006	36.45	36.47	36.30	36.34	500,500	+0.06(+0.17%)
Aug 30, 2006	36.16	36.29	36.07	36.28	263,900	+0.12(+0.33%)
Aug 29, 2006	36.10	36.18	35.78	36.16	510,000	+0.30(+0.84%)
Aug 28, 2006	35.85	36.14	35.85	35.86	311,600	+0.35(+0.99%)
Aug 25, 2006	35.53	35.57	35.32	35.51	745,900	-0.11(-0.31%)
Aug 24, 2006	35.75	35.75	35.49	35.62	321,200	-0.50(-1.38%)
Aug 23, 2006	36.45	36.52	36.00	36.12	522,700	-0.49(-1.34%)
Aug 22, 2006	36.77	36.77	36.52	36.61	203,100	-0.19(-0.52%)
Aug 21, 2006	36.79	36.84	36.69	36.80	211,500	-0.54(-1.45%)
Aug 18, 2006	37.50	37.50	37.04	37.34	427,500	+0.02(+0.05%)
Aug 17, 2006	37.14	37.66	37.12	37.32	422,100	+0.21(+0.57%)
Aug 16, 2006	36.61	37.24	36.45	37.11	562,400	+0.70(+1.92%)
Aug 15, 2006	36.04	36.41	35.99	36.41	281,000	+0.73(+2.05%)
Aug 14, 2006	35.78	36.00	35.64	35.68	96,400	+0.27(+0.76%)
Aug 11, 2006	35.62	35.64	35.41	35.41	146,000	-0.21(-0.59%)
Aug 10, 2006	34.89	35.66	34.86	35.62	641,600	+0.80(+2.30%)
Aug 09, 2006	35.60	35.61	34.82	34.82	842,400	-0.37(-1.05%)
Aug 08, 2006	35.64	35.79	35.19	35.19	344,600	-0.57(-1.59%)
Aug 07, 2006	35.57	35.85	35.51	35.76	465,500	-0.13(-0.36%)
Aug 04, 2006	36.37	36.52	35.67	35.89	478,200	+0.05(+0.14%)
Aug 03, 2006	34.83	36.06	34.83	35.84	960,200	+0.80(+2.28%)
Aug 02, 2006	35.11	35.21	34.88	35.04	692,600	+0.13(+0.37%)
Aug 01, 2006	35.17	35.19	34.72	34.91	157,800	-0.71(-1.99%)
Jul 31, 2006	35.56	35.81	35.43	35.62	803,300	+0.33(+0.94%)
Jul 28, 2006	35.01	35.38	34.99	35.29	464,300	+0.41(+1.18%)
Jul 27, 2006	35.31	35.45	34.87	34.88	36,300	-0.47(-1.33%)
Jul 26, 2006	35.68	35.69	35.35	35.35	239,900	-0.72(-2.00%)
Jul 25, 2006	36.01	36.19	35.61	36.07	634,100	+0.34(+0.95%)
Jul 24, 2006	35.41	35.78	35.35	35.73	130,900	+0.78(+2.23%)
Jul 21, 2006	35.13	35.15	34.85	34.95	165,300	-0.45(-1.27%)
Jul 20, 2006	35.98	35.99	35.40	35.40	254,600	-0.45(-1.26%)
Jul 19, 2006	35.28	35.95	35.28	35.85	147,400	+0.84(+2.40%)
Jul 18, 2006	35.48	35.48	34.58	35.01	199,600	-0.51(-1.44%)
Jul 17, 2006	35.46	35.76	35.40	35.52	56,300	+0.13(+0.37%)
Jul 14, 2006	35.75	35.75	35.21	35.39	132,400	-0.51(-1.42%)
Jul 13, 2006	36.07	36.22	35.79	35.90	281,100	-0.53(-1.45%)
Jul 12, 2006	37.16	37.16	36.40	36.43	125,000	-0.87(-2.33%)
Jul 11, 2006	37.00	37.31	36.76	37.30	96,500	+0.00(+0.00%)
Jul 10, 2006	37.31	37.56	37.17	37.30	348,600	+0.24(+0.65%)
Jul 07, 2006	37.06	37.30	36.98	37.06	127,000	-0.29(-0.78%)
Jul 06, 2006	37.18	37.35	37.11	37.35	85,200	+0.21(+0.57%)
Jul 05, 2006	37.31	37.31	36.84	37.14	117,000	-0.48(-1.28%)
Jul 03, 2006	37.62	37.62	37.62	37.62	0	+0.00(+0.00%)
Jun 30, 2006	37.71	37.71	37.55	37.62	379,100	+0.11(+0.29%)
Jun 29, 2006	36.92	37.51	36.68	37.51	139,000	+0.93(+2.54%)
Jun 28, 2006	36.70	36.70	36.36	36.58	41,500	-0.01(-0.03%)
Jun 27, 2006	36.70	36.78	36.58	36.59	71,000	-0.70(-1.88%)
Jun 23, 2006	37.29	37.29	37.29	37.29	25,000	+0.17(+0.46%)

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.