Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	46.16	46.67	46.13	46.45	74,509	+0.41(+0.89%)
Dec 28, 2006	46.21	46.27	46.05	46.05	37,048	-0.11(-0.23%)
Dec 27, 2006	46.37	46.49	45.98	46.15	47,915	-0.01(-0.02%)
Dec 26, 2006	45.25	46.35	45.25	46.16	29,066	+1.38(+3.09%)
Dec 22, 2006	45.71	45.71	44.10	44.78	29,490	-0.94(-2.06%)
Dec 21, 2006	45.04	46.08	45.04	45.72	34,555	+0.80(+1.78%)
Dec 20, 2006	44.47	45.69	43.77	44.92	43,881	+0.62(+1.40%)
Dec 19, 2006	44.25	45.37	44.24	44.30	40,623	-0.27(-0.60%)
Dec 18, 2006	46.19	46.53	44.07	44.57	64,165	-1.52(-3.29%)
Dec 15, 2006	46.52	46.81	45.95	46.08	67,446	-0.35(-0.74%)
Dec 14, 2006	45.80	47.28	45.80	46.43	47,987	+0.81(+1.77%)
Dec 13, 2006	46.25	46.32	45.59	45.62	28,542	-0.33(-0.71%)
Dec 12, 2006	46.67	47.07	45.55	45.95	77,681	-0.59(-1.28%)
Dec 11, 2006	45.29	46.90	44.99	46.54	67,619	+1.43(+3.16%)
Dec 08, 2006	45.64	45.97	45.03	45.11	45,254	-0.55(-1.20%)
Dec 07, 2006	46.21	46.21	45.58	45.66	20,309	-0.44(-0.96%)
Dec 06, 2006	45.74	46.21	45.55	46.11	31,887	+0.33(+0.72%)
Dec 05, 2006	45.85	46.07	45.41	45.78	129,838	+0.19(+0.41%)
Dec 04, 2006	45.17	45.88	44.76	45.59	76,509	+0.45(+1.00%)
Dec 01, 2006	45.51	46.27	44.41	45.14	64,148	-0.63(-1.38%)
Nov 30, 2006	46.14	46.29	45.43	45.77	47,263	-0.37(-0.81%)
Nov 29, 2006	46.36	46.36	45.71	46.14	38,843	-0.11(-0.23%)
Nov 28, 2006	45.81	46.27	45.52	46.25	73,564	+0.42(+0.91%)
Nov 27, 2006	46.03	46.26	45.52	45.83	73,750	-0.45(-0.98%)
Nov 24, 2006	45.88	46.36	45.88	46.28	12,009	+0.20(+0.44%)
Nov 22, 2006	46.05	46.21	46.01	46.08	47,916	-0.01(-0.02%)
Nov 21, 2006	46.10	46.14	45.84	46.09	48,992	+0.05(+0.12%)
Nov 20, 2006	46.41	46.41	45.76	46.04	87,788	-0.36(-0.78%)
Nov 17, 2006	46.22	46.51	46.10	46.40	33,605	+0.18(+0.38%)
Nov 16, 2006	46.44	46.52	45.66	46.22	128,767	-0.20(-0.44%)
Nov 15, 2006	45.77	46.43	45.74	46.43	55,957	+0.62(+1.35%)
Nov 14, 2006	44.94	45.81	44.64	45.81	34,828	+0.98(+2.20%)
Nov 13, 2006	44.18	44.87	44.18	44.82	34,438	+0.58(+1.30%)
Nov 10, 2006	44.15	44.46	43.98	44.25	44,461	+0.01(+0.02%)
Nov 09, 2006	45.68	45.68	43.92	44.24	43,172	-1.37(-2.99%)
Nov 08, 2006	44.73	45.78	44.73	45.60	29,516	+0.68(+1.52%)
Nov 07, 2006	44.82	45.58	44.79	44.92	39,260	+0.05(+0.12%)
Nov 06, 2006	43.73	45.04	43.73	44.87	87,723	+1.18(+2.70%)
Nov 03, 2006	43.33	44.35	43.33	43.69	63,966	+0.36(+0.84%)
Nov 02, 2006	43.30	43.86	43.09	43.32	55,160	-0.15(-0.35%)
Nov 01, 2006	45.39	45.51	43.35	43.47	111,479	-1.59(-3.52%)
Oct 31, 2006	45.02	45.43	44.88	45.06	86,723	+0.23(+0.51%)
Oct 30, 2006	45.31	45.49	44.57	44.83	64,268	-0.58(-1.27%)
Oct 27, 2006	45.09	45.61	45.03	45.41	43,681	+0.06(+0.14%)
Oct 26, 2006	44.91	45.35	43.68	45.35	116,079	+0.63(+1.41%)
Oct 25, 2006	44.48	45.21	44.16	44.72	69,494	-0.09(-0.20%)
Oct 24, 2006	44.91	45.19	44.66	44.80	39,783	-0.29(-0.65%)
Oct 23, 2006	45.82	45.93	45.01	45.10	81,395	-0.96(-2.08%)
Oct 20, 2006	45.86	46.05	45.59	46.05	49,498	+0.47(+1.03%)
Oct 19, 2006	45.20	45.97	44.97	45.58	61,018	+0.17(+0.37%)
Oct 18, 2006	45.66	45.73	44.88	45.42	70,222	+0.13(+0.29%)
Oct 17, 2006	45.09	45.61	44.60	45.28	92,669	-0.11(-0.23%)
Oct 16, 2006	45.00	45.39	44.82	45.39	216,300	+0.58(+1.29%)
Oct 13, 2006	44.57	45.03	44.26	44.81	110,910	+0.22(+0.50%)
Oct 12, 2006	43.85	44.70	43.78	44.59	60,873	+0.93(+2.13%)
Oct 11, 2006	44.08	44.08	43.08	43.66	77,103	-0.37(-0.85%)
Oct 10, 2006	44.03	44.10	43.71	44.03	51,415	+0.21(+0.49%)
Oct 09, 2006	43.55	43.95	42.88	43.82	63,276	+0.37(+0.86%)
Oct 06, 2006	43.73	44.06	43.27	43.45	36,444	-0.55(-1.25%)
Oct 05, 2006	43.83	44.00	43.26	44.00	119,281	+0.16(+0.36%)
Oct 04, 2006	42.22	43.84	42.12	43.84	46,877	+1.67(+3.95%)
Oct 03, 2006	41.82	42.63	41.38	42.17	89,889	+0.12(+0.30%)

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.