Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	49.51	50.19	48.79	48.79	240,332	-1.21(-2.42%)
Dec 28, 2006	50.56	50.61	50.00	50.00	142,179	-0.56(-1.11%)
Dec 27, 2006	49.10	51.00	49.00	50.56	210,916	+1.19(+2.41%)
Dec 26, 2006	49.30	49.64	49.15	49.37	203,179	+0.00(+0.00%)
Dec 22, 2006	49.30	49.64	49.15	49.37	203,179	-0.09(-0.18%)
Dec 21, 2006	48.49	49.50	48.35	49.46	282,323	+1.07(+2.21%)
Dec 20, 2006	47.80	48.61	47.80	48.39	277,772	+0.49(+1.02%)
Dec 19, 2006	47.87	48.03	47.62	47.90	380,622	+0.28(+0.59%)
Dec 18, 2006	47.50	47.89	47.25	47.62	535,663	+0.02(+0.04%)
Dec 15, 2006	47.65	47.79	47.50	47.60	981,882	-0.05(-0.10%)
Dec 14, 2006	47.35	47.70	47.31	47.65	268,770	+0.10(+0.21%)
Dec 13, 2006	47.64	47.94	47.35	47.55	653,589	-0.30(-0.63%)
Dec 12, 2006	47.36	47.97	47.25	47.85	624,313	+0.49(+1.03%)
Dec 11, 2006	47.62	47.72	47.27	47.36	325,853	-0.24(-0.50%)
Dec 08, 2006	47.60	47.90	47.50	47.60	277,549	+0.04(+0.08%)
Dec 07, 2006	47.75	48.00	47.51	47.56	250,131	-0.10(-0.21%)
Dec 06, 2006	47.72	48.10	47.66	47.66	195,007	-0.06(-0.13%)
Dec 05, 2006	47.50	48.24	47.45	47.72	346,009	+0.03(+0.06%)
Dec 04, 2006	47.70	48.30	47.55	47.69	233,811	-0.16(-0.33%)
Dec 01, 2006	47.73	47.94	47.50	47.85	233,647	+0.40(+0.84%)
Nov 30, 2006	47.60	47.95	47.42	47.45	272,609	-0.33(-0.69%)
Nov 29, 2006	47.16	47.99	47.16	47.78	319,003	+0.52(+1.10%)
Nov 28, 2006	47.24	47.60	47.24	47.26	447,592	-0.04(-0.08%)
Nov 27, 2006	47.15	47.64	47.15	47.30	666,873	+0.00(+0.00%)
Nov 24, 2006	47.15	47.40	47.15	47.30	200,741	-0.20(-0.42%)
Nov 22, 2006	47.17	47.74	47.17	47.50	544,439	+0.12(+0.25%)
Nov 21, 2006	47.00	47.55	46.88	47.38	404,658	+0.28(+0.59%)
Nov 20, 2006	46.60	47.19	46.06	47.10	626,810	+0.18(+0.38%)
Nov 17, 2006	46.90	47.20	46.50	46.92	699,315	-0.40(-0.85%)
Nov 16, 2006	45.40	47.35	45.24	47.32	1,395,608	+2.40(+5.34%)
Nov 15, 2006	45.35	45.81	44.92	44.92	605,715	-0.55(-1.21%)
Nov 14, 2006	45.87	46.11	45.42	45.47	487,871	-0.46(-1.00%)
Nov 13, 2006	46.28	46.57	45.93	45.93	220,053	-0.28(-0.61%)
Nov 10, 2006	46.50	46.84	46.07	46.21	326,380	-0.19(-0.41%)
Nov 09, 2006	46.55	46.95	46.40	46.40	832,655	-0.50(-1.07%)
Nov 08, 2006	46.96	47.11	46.50	46.90	496,340	-0.20(-0.42%)
Nov 07, 2006	46.85	47.33	46.70	47.10	1,658,315	+0.28(+0.60%)
Nov 06, 2006	46.16	46.85	46.16	46.82	339,740	+0.44(+0.95%)
Nov 03, 2006	46.45	46.69	46.11	46.38	321,004	-0.07(-0.15%)
Nov 02, 2006	45.80	46.57	45.80	46.45	341,567	+0.40(+0.87%)
Nov 01, 2006	46.15	46.22	45.80	46.05	433,178	-0.34(-0.73%)
Oct 31, 2006	46.20	46.59	46.05	46.39	508,389	+0.37(+0.80%)
Oct 30, 2006	46.29	46.29	45.75	46.02	462,183	-0.25(-0.54%)
Oct 27, 2006	46.05	46.62	46.02	46.27	304,892	-0.03(-0.06%)
Oct 26, 2006	46.00	46.38	46.00	46.30	413,310	+0.15(+0.33%)
Oct 25, 2006	45.52	46.29	45.50	46.15	292,021	+0.42(+0.92%)
Oct 24, 2006	45.25	45.75	45.25	45.73	363,294	+0.21(+0.46%)
Oct 23, 2006	46.10	46.28	45.22	45.52	514,876	-0.73(-1.58%)
Oct 20, 2006	45.95	46.36	45.85	46.25	239,626	+0.30(+0.65%)
Oct 19, 2006	46.52	46.58	45.76	45.95	447,193	-0.82(-1.75%)
Oct 18, 2006	47.15	47.20	46.53	46.77	426,718	-0.48(-1.02%)
Oct 17, 2006	47.91	47.97	47.00	47.25	438,492	-0.65(-1.36%)
Oct 16, 2006	48.05	48.15	47.62	47.90	235,610	-0.12(-0.25%)
Oct 13, 2006	47.68	48.17	47.36	48.02	471,570	+0.42(+0.88%)
Oct 12, 2006	46.70	47.60	46.70	47.60	442,369	+0.98(+2.10%)
Oct 11, 2006	46.35	46.94	46.30	46.62	419,094	+0.11(+0.24%)
Oct 10, 2006	47.20	47.20	46.40	46.51	413,740	-0.49(-1.04%)
Oct 09, 2006	47.01	47.10	46.75	47.00	283,134	+0.00(+0.00%)
Oct 06, 2006	47.01	47.10	46.75	47.00	283,134	-0.17(-0.36%)
Oct 05, 2006	46.80	47.17	46.60	47.17	325,131	+0.49(+1.05%)
Oct 04, 2006	46.62	46.80	46.50	46.68	236,892	+0.07(+0.15%)
Oct 03, 2006	46.60	47.20	46.60	46.61	384,628	-0.61(-1.29%)

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.