Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	46.36	46.64	45.95	46.11	319,428	-0.25(-0.53%)
Dec 28, 2006	46.88	47.01	46.27	46.36	403,752	-0.50(-1.08%)
Dec 27, 2006	46.28	46.97	46.28	46.87	247,415	+0.93(+2.02%)
Dec 26, 2006	45.89	46.20	45.62	45.94	143,699	+0.06(+0.12%)
Dec 22, 2006	45.86	46.07	45.62	45.89	260,161	+0.04(+0.08%)
Dec 21, 2006	46.45	46.50	45.59	45.85	226,061	-0.61(-1.30%)
Dec 20, 2006	46.78	46.91	46.38	46.45	370,741	-0.39(-0.84%)
Dec 19, 2006	46.23	46.91	45.87	46.85	493,523	+0.39(+0.85%)
Dec 18, 2006	46.19	46.58	45.78	46.45	582,749	+0.48(+1.04%)
Dec 15, 2006	47.08	47.29	45.95	45.98	899,127	-1.09(-2.32%)
Dec 14, 2006	45.82	47.22	45.73	47.07	488,620	+1.34(+2.93%)
Dec 13, 2006	46.31	46.58	45.62	45.73	246,652	-0.35(-0.76%)
Dec 12, 2006	46.29	46.53	45.78	46.08	541,786	-0.38(-0.81%)
Dec 11, 2006	46.17	46.57	45.60	46.45	800,749	+0.28(+0.60%)
Dec 08, 2006	46.06	46.72	45.99	46.18	317,467	-0.40(-0.87%)
Dec 07, 2006	46.58	46.90	46.38	46.58	291,211	-0.14(-0.29%)
Dec 06, 2006	46.94	46.94	46.32	46.72	343,941	-0.32(-0.68%)
Dec 05, 2006	47.32	47.33	46.75	47.04	195,884	-0.01(-0.02%)
Dec 04, 2006	46.32	47.05	46.28	47.05	424,887	+0.58(+1.24%)
Dec 01, 2006	46.65	47.21	46.10	46.47	791,925	-0.62(-1.33%)
Nov 30, 2006	46.30	47.34	46.30	47.10	1,642,244	+0.84(+1.81%)
Nov 29, 2006	45.73	46.60	45.73	46.26	274,215	+0.62(+1.37%)
Nov 28, 2006	46.16	46.16	45.15	45.64	317,140	-0.41(-0.90%)
Nov 27, 2006	47.44	47.50	45.83	46.05	740,611	-0.99(-2.11%)
Nov 24, 2006	46.35	47.11	46.35	47.04	216,038	+0.75(+1.63%)
Nov 22, 2006	45.79	46.44	45.75	46.29	307,008	+0.63(+1.39%)
Nov 21, 2006	45.70	45.80	45.27	45.66	296,549	-0.16(-0.34%)
Nov 20, 2006	45.97	46.25	45.45	45.81	195,448	-0.17(-0.36%)
Nov 17, 2006	46.05	46.05	45.34	45.98	273,562	-0.07(-0.16%)
Nov 16, 2006	46.12	46.32	45.79	46.05	456,590	+0.21(+0.46%)
Nov 15, 2006	45.53	45.88	45.27	45.84	307,553	+0.27(+0.58%)
Nov 14, 2006	45.53	45.57	44.85	45.57	345,248	+0.19(+0.42%)
Nov 13, 2006	45.30	45.54	44.88	45.38	513,787	+0.08(+0.18%)
Nov 10, 2006	44.09	45.30	43.94	45.30	726,557	+1.32(+3.01%)
Nov 09, 2006	44.01	44.56	43.76	43.98	564,228	+0.12(+0.27%)
Nov 08, 2006	43.51	43.99	43.39	43.86	459,532	+0.21(+0.48%)
Nov 07, 2006	42.64	43.88	42.57	43.65	701,391	+0.96(+2.26%)
Nov 06, 2006	42.54	43.02	42.12	42.68	451,143	+0.25(+0.58%)
Nov 03, 2006	42.74	43.12	41.98	42.43	670,450	-0.37(-0.86%)
Nov 02, 2006	42.72	42.98	42.42	42.80	507,359	+0.08(+0.19%)
Nov 01, 2006	44.20	44.21	42.58	42.72	1,026,920	-1.20(-2.74%)
Oct 31, 2006	44.67	44.73	43.77	43.92	508,557	-0.56(-1.26%)
Oct 30, 2006	45.25	45.25	44.18	44.48	461,711	-0.88(-1.94%)
Oct 27, 2006	45.60	46.67	44.98	45.36	996,415	-0.17(-0.38%)
Oct 26, 2006	44.20	45.60	44.12	45.54	589,613	+1.35(+3.05%)
Oct 25, 2006	43.97	44.29	43.54	44.19	500,386	+0.25(+0.56%)
Oct 24, 2006	43.74	43.94	43.15	43.94	326,182	+0.48(+1.10%)
Oct 23, 2006	42.46	43.50	42.45	43.46	277,266	+0.68(+1.59%)
Oct 20, 2006	43.42	43.60	42.63	42.78	149,909	-0.53(-1.23%)
Oct 19, 2006	42.91	43.48	42.81	43.32	266,807	+0.28(+0.66%)
Oct 18, 2006	43.50	43.79	42.76	43.03	416,607	-0.44(-1.01%)
Oct 17, 2006	43.31	43.53	42.87	43.47	448,310	+0.17(+0.38%)
Oct 16, 2006	42.64	43.54	42.55	43.31	947,717	+1.06(+2.52%)
Oct 13, 2006	42.22	42.41	41.85	42.24	355,053	-0.04(-0.09%)
Oct 12, 2006	41.59	42.28	41.59	42.28	406,475	+0.92(+2.22%)
Oct 11, 2006	41.21	41.47	41.08	41.36	217,346	-0.10(-0.24%)
Oct 10, 2006	41.73	42.07	41.32	41.46	519,670	-0.07(-0.18%)
Oct 09, 2006	41.35	41.64	41.05	41.53	543,638	+0.28(+0.69%)
Oct 06, 2006	41.37	41.56	40.81	41.25	313,654	-0.05(-0.13%)
Oct 05, 2006	40.75	41.36	40.52	41.30	714,137	+0.31(+0.76%)
Oct 04, 2006	40.48	41.01	40.39	40.99	540,043	+0.51(+1.27%)
Oct 03, 2006	40.49	40.64	39.92	40.48	608,242	+0.00(+0.00%)

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.