Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	47.46	47.54	46.85	47.00	2,153,290	-0.58(-1.23%)
Dec 28, 2006	47.48	47.74	47.36	47.59	1,331,537	+0.00(+0.00%)
Dec 27, 2006	47.56	47.68	47.52	47.59	1,790,621	+0.17(+0.35%)
Dec 26, 2006	47.10	47.47	46.99	47.42	1,156,714	+0.23(+0.49%)
Dec 22, 2006	47.14	47.25	46.85	47.19	1,541,131	+0.05(+0.11%)
Dec 21, 2006	47.56	47.64	46.96	47.14	2,833,466	-0.40(-0.85%)
Dec 20, 2006	47.47	47.69	47.43	47.54	2,154,814	+0.07(+0.15%)
Dec 19, 2006	47.12	47.55	47.08	47.47	2,039,558	+0.17(+0.37%)
Dec 18, 2006	47.01	47.44	47.01	47.30	2,306,641	+0.22(+0.48%)
Dec 15, 2006	46.80	47.25	46.76	47.07	4,416,295	+0.24(+0.51%)
Dec 14, 2006	46.68	46.92	46.47	46.84	1,840,353	+0.25(+0.54%)
Dec 13, 2006	46.91	46.91	46.52	46.58	1,948,544	-0.30(-0.65%)
Dec 12, 2006	46.50	46.91	46.47	46.89	3,533,728	+0.54(+1.17%)
Dec 11, 2006	46.03	46.42	46.03	46.34	2,693,690	+0.27(+0.60%)
Dec 08, 2006	46.05	46.32	45.82	46.07	1,792,284	+0.12(+0.25%)
Dec 07, 2006	46.35	46.49	45.84	45.95	3,371,511	-0.40(-0.86%)
Dec 06, 2006	46.31	46.56	46.19	46.35	1,976,250	+0.15(+0.33%)
Dec 05, 2006	45.91	46.30	45.84	46.20	2,305,948	+0.27(+0.58%)
Dec 04, 2006	45.84	46.01	45.74	45.93	2,494,486	+0.25(+0.54%)
Dec 01, 2006	45.59	46.14	45.24	45.69	2,890,262	-0.14(-0.30%)
Nov 30, 2006	45.67	45.99	45.49	45.82	3,362,368	+0.15(+0.33%)
Nov 29, 2006	45.82	46.09	45.41	45.67	5,111,293	-0.29(-0.63%)
Nov 28, 2006	46.42	46.45	45.86	45.96	5,062,115	-0.62(-1.33%)
Nov 27, 2006	46.70	46.71	46.45	46.58	4,494,425	-0.27(-0.59%)
Nov 24, 2006	46.59	46.92	46.56	46.86	885,198	+0.10(+0.22%)
Nov 22, 2006	46.73	46.92	46.56	46.76	2,703,664	+0.01(+0.03%)
Nov 21, 2006	46.63	46.81	46.44	46.74	2,955,371	+0.03(+0.06%)
Nov 20, 2006	46.26	46.81	46.26	46.71	3,123,406	+0.17(+0.36%)
Nov 17, 2006	46.19	46.55	46.13	46.55	2,609,049	+0.14(+0.31%)
Nov 16, 2006	46.19	46.54	45.63	46.40	2,253,030	+0.28(+0.61%)
Nov 15, 2006	45.65	46.20	45.65	46.12	3,879,634	+0.35(+0.76%)
Nov 14, 2006	45.43	45.93	45.20	45.77	2,903,423	+0.28(+0.62%)
Nov 13, 2006	45.43	45.86	45.40	45.49	2,716,686	-0.03(-0.06%)
Nov 10, 2006	45.38	45.63	45.19	45.52	2,897,743	+0.41(+0.91%)
Nov 09, 2006	45.16	45.30	45.04	45.11	2,381,724	-0.07(-0.16%)
Nov 08, 2006	45.12	45.39	44.92	45.18	2,185,705	-0.01(-0.03%)
Nov 07, 2006	44.89	45.36	44.82	45.20	2,710,452	+0.25(+0.56%)
Nov 06, 2006	44.51	45.06	44.48	44.94	3,421,935	+0.56(+1.27%)
Nov 03, 2006	44.37	44.47	43.95	44.38	2,743,560	+0.24(+0.54%)
Nov 02, 2006	43.89	44.32	43.79	44.14	3,740,690	+0.08(+0.18%)
Nov 01, 2006	44.54	44.63	44.00	44.06	3,321,918	-0.23(-0.52%)
Oct 31, 2006	44.63	44.66	44.11	44.29	3,418,611	-0.17(-0.39%)
Oct 30, 2006	44.43	44.68	44.37	44.47	1,954,085	-0.10(-0.23%)
Oct 27, 2006	44.73	44.81	44.40	44.57	4,902,115	-0.16(-0.36%)
Oct 26, 2006	44.62	44.77	44.41	44.73	2,655,179	+0.18(+0.41%)
Oct 25, 2006	44.61	44.81	44.34	44.55	3,423,182	-0.02(-0.05%)
Oct 24, 2006	44.15	44.67	44.11	44.57	3,513,780	+0.28(+0.64%)
Oct 23, 2006	44.18	44.32	44.10	44.29	4,229,142	+0.09(+0.20%)
Oct 20, 2006	44.59	44.60	44.11	44.20	5,249,406	-0.30(-0.67%)
Oct 19, 2006	45.30	45.31	44.13	44.50	8,361,869	-1.20(-2.62%)
Oct 18, 2006	46.02	46.25	45.54	45.69	4,631,984	-0.14(-0.30%)
Oct 17, 2006	45.45	45.98	45.43	45.83	2,805,206	+0.17(+0.36%)
Oct 16, 2006	45.54	45.79	45.48	45.67	3,545,365	+0.24(+0.52%)
Oct 13, 2006	45.38	45.58	45.12	45.43	2,025,428	+0.17(+0.37%)
Oct 12, 2006	45.05	45.30	44.94	45.26	5,659,867	+0.27(+0.61%)
Oct 11, 2006	44.90	45.12	44.89	44.99	3,671,841	-0.08(-0.18%)
Oct 10, 2006	45.33	45.41	44.91	45.07	4,552,884	-0.45(-1.00%)
Oct 09, 2006	45.45	45.55	45.21	45.52	2,666,677	-0.06(-0.14%)
Oct 06, 2006	45.46	45.80	45.23	45.59	4,302,563	-0.60(-1.30%)
Oct 05, 2006	46.13	46.56	46.09	46.19	3,387,026	-0.12(-0.25%)
Oct 04, 2006	46.19	46.37	46.01	46.30	4,866,928	+0.19(+0.41%)
Oct 03, 2006	45.30	46.19	45.28	46.11	4,608,572	+0.87(+1.93%)

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.