Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	44.17	44.68	44.10	44.33	3,300,500	-0.03(-0.07%)
Dec 28, 2006	44.34	44.63	44.02	44.36	3,415,300	+0.03(+0.07%)
Dec 27, 2006	43.95	44.36	43.82	44.33	3,803,000	+0.52(+1.19%)
Dec 26, 2006	43.66	43.92	43.50	43.81	2,226,200	+0.24(+0.55%)
Dec 22, 2006	43.87	43.98	43.52	43.57	3,559,600	-0.30(-0.68%)
Dec 21, 2006	44.00	44.20	43.73	43.87	5,511,700	+0.01(+0.02%)
Dec 20, 2006	44.00	44.24	43.74	43.86	5,868,000	-0.13(-0.30%)
Dec 19, 2006	43.48	44.00	43.24	43.99	5,906,800	+0.51(+1.17%)
Dec 18, 2006	43.34	43.75	43.25	43.48	5,196,400	+0.07(+0.16%)
Dec 15, 2006	43.69	43.95	43.12	43.41	7,394,700	-0.28(-0.64%)
Dec 14, 2006	43.51	43.94	43.38	43.69	4,642,600	+0.10(+0.23%)
Dec 13, 2006	43.20	43.68	43.15	43.59	5,026,700	+0.55(+1.28%)
Dec 12, 2006	43.49	43.58	42.81	43.04	5,350,800	-0.54(-1.24%)
Dec 11, 2006	43.50	43.79	43.37	43.58	4,611,700	-0.18(-0.41%)
Dec 08, 2006	43.52	43.89	43.25	43.76	7,236,300	+0.48(+1.11%)
Dec 07, 2006	43.00	43.43	42.96	43.28	5,775,800	+0.32(+0.74%)
Dec 06, 2006	42.95	43.00	42.54	42.96	5,663,600	+0.21(+0.49%)
Dec 05, 2006	42.74	43.43	42.51	42.75	6,714,000	+0.25(+0.59%)
Dec 04, 2006	42.05	42.67	42.00	42.50	5,172,200	+0.42(+1.00%)
Dec 01, 2006	41.83	42.26	41.70	42.08	6,326,900	+0.11(+0.26%)
Nov 30, 2006	41.94	42.12	41.55	41.97	6,344,000	+0.12(+0.29%)
Nov 29, 2006	41.55	41.94	41.47	41.85	7,239,100	+0.45(+1.09%)
Nov 28, 2006	41.00	41.47	40.79	41.40	6,660,800	+0.30(+0.73%)
Nov 27, 2006	42.00	42.07	41.05	41.10	7,251,700	-0.78(-1.86%)
Nov 24, 2006	41.87	42.26	41.67	41.88	1,877,700	-0.27(-0.64%)
Nov 22, 2006	42.06	42.25	41.75	42.15	4,708,400	+0.09(+0.21%)
Nov 21, 2006	41.98	42.25	41.91	42.06	8,403,500	+0.17(+0.41%)
Nov 20, 2006	41.78	42.00	41.65	41.89	7,821,800	+0.07(+0.17%)
Nov 17, 2006	41.67	41.82	41.28	41.82	6,196,800	+0.15(+0.36%)
Nov 16, 2006	41.30	41.79	41.06	41.67	7,781,900	+0.57(+1.39%)
Nov 15, 2006	41.18	41.70	40.99	41.10	10,242,900	-0.17(-0.41%)
Nov 14, 2006	41.60	41.64	40.88	41.27	8,263,400	-0.24(-0.58%)
Nov 13, 2006	41.20	41.60	40.85	41.51	10,226,300	-0.46(-1.10%)
Nov 10, 2006	42.10	42.22	41.97	41.97	8,642,600	-0.12(-0.29%)
Nov 09, 2006	42.03	42.12	41.86	42.09	7,620,300	+0.06(+0.14%)
Nov 08, 2006	41.62	42.25	41.35	42.03	7,647,600	+0.36(+0.86%)
Nov 07, 2006	41.83	42.08	41.66	41.67	16,560,500	-0.16(-0.38%)
Nov 06, 2006	41.55	41.90	41.24	41.83	7,915,800	+0.59(+1.43%)
Nov 03, 2006	42.05	42.10	41.21	41.24	7,382,900	-0.81(-1.93%)
Nov 02, 2006	41.73	42.10	41.62	42.05	8,055,200	+0.19(+0.45%)
Nov 01, 2006	42.15	42.15	41.76	41.86	6,753,600	-0.06(-0.14%)
Oct 31, 2006	42.18	42.24	41.60	41.92	10,009,500	+0.00(+0.00%)
Oct 30, 2006	41.48	41.96	41.22	41.92	8,921,300	+0.45(+1.09%)
Oct 27, 2006	41.82	41.93	41.41	41.47	7,309,000	-0.64(-1.52%)
Oct 26, 2006	41.92	42.15	41.61	42.11	6,373,100	+0.11(+0.26%)
Oct 25, 2006	42.24	42.48	41.69	42.00	8,889,400	-0.25(-0.59%)
Oct 24, 2006	41.90	42.46	41.84	42.25	11,380,200	+0.11(+0.26%)
Oct 23, 2006	41.37	42.36	41.35	42.14	12,637,000	+0.67(+1.62%)
Oct 20, 2006	41.10	41.47	40.78	41.47	12,770,000	+0.70(+1.72%)
Oct 19, 2006	41.43	41.47	40.00	40.77	20,305,200	-0.70(-1.69%)
Oct 18, 2006	41.99	42.09	41.23	41.47	15,384,100	-0.13(-0.31%)
Oct 17, 2006	41.84	41.97	41.46	41.60	9,875,900	-0.52(-1.23%)
Oct 16, 2006	41.93	42.27	41.71	42.12	12,451,400	+0.01(+0.02%)
Oct 13, 2006	41.90	42.22	41.85	42.11	24,260,200	-0.12(-0.28%)
Oct 12, 2006	41.90	42.46	41.80	42.23	19,024,300	+0.98(+2.38%)
Oct 11, 2006	40.61	41.28	40.60	41.25	10,757,300	+0.41(+1.00%)
Oct 10, 2006	40.50	40.88	40.45	40.84	8,072,100	+0.27(+0.67%)
Oct 09, 2006	40.15	40.70	40.00	40.57	14,783,200	+0.46(+1.15%)
Oct 06, 2006	39.96	40.28	39.48	40.11	21,206,500	+0.31(+0.78%)
Oct 05, 2006	39.96	40.05	39.67	39.80	86,981,296	-0.20(-0.50%)
Oct 04, 2006	39.83	40.09	39.70	40.00	53,013,400	+0.32(+0.81%)
Oct 03, 2006	39.51	40.05	39.62	39.68	38,317,900	+0.17(+0.43%)

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.