Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	48.03	48.13	47.64	47.81	1,165,900	-0.30(-0.62%)
Dec 28, 2006	48.42	48.58	48.02	48.11	1,036,277	-0.35(-0.73%)
Dec 27, 2006	48.46	48.61	48.18	48.47	809,049	+0.42(+0.87%)
Dec 26, 2006	47.50	48.26	47.45	48.05	1,613,727	+0.40(+0.85%)
Dec 22, 2006	47.90	48.00	47.50	47.64	949,392	-0.26(-0.53%)
Dec 21, 2006	48.20	48.31	47.80	47.90	2,031,510	-0.26(-0.54%)
Dec 20, 2006	47.86	48.21	47.73	48.16	1,553,358	+0.38(+0.79%)
Dec 19, 2006	47.34	47.84	47.19	47.79	1,855,764	+0.38(+0.79%)
Dec 18, 2006	47.47	47.66	47.39	47.41	2,139,835	-0.23(-0.48%)
Dec 15, 2006	46.93	47.98	46.93	47.64	2,964,117	+0.94(+2.02%)
Dec 14, 2006	46.32	46.79	46.13	46.69	1,507,659	+0.34(+0.73%)
Dec 13, 2006	46.38	46.85	46.31	46.35	1,414,567	+0.26(+0.55%)
Dec 12, 2006	45.86	46.33	45.80	46.10	1,684,956	+0.16(+0.34%)
Dec 11, 2006	45.99	46.22	45.74	45.94	1,762,109	-0.15(-0.32%)
Dec 08, 2006	45.95	46.33	45.83	46.09	1,985,528	+0.09(+0.20%)
Dec 07, 2006	45.91	46.39	45.87	46.00	1,979,040	+0.20(+0.43%)
Dec 06, 2006	45.66	45.93	45.45	45.80	2,208,807	+0.07(+0.16%)
Dec 05, 2006	46.01	46.01	45.64	45.73	2,345,623	-0.18(-0.39%)
Dec 04, 2006	45.60	45.92	44.55	45.91	4,754,013	+2.30(+5.28%)
Dec 01, 2006	43.60	44.10	43.22	43.60	2,606,985	-0.45(-1.01%)
Nov 30, 2006	44.35	44.48	43.74	44.05	2,708,539	-0.35(-0.80%)
Nov 29, 2006	44.38	44.98	44.08	44.40	2,658,326	+0.11(+0.24%)
Nov 28, 2006	44.10	44.57	44.03	44.30	2,077,350	+0.02(+0.05%)
Nov 27, 2006	45.09	45.15	44.25	44.28	1,705,267	-0.89(-1.98%)
Nov 24, 2006	45.25	45.35	45.04	45.17	526,108	-0.38(-0.84%)
Nov 22, 2006	45.59	45.75	45.46	45.55	1,213,574	+0.06(+0.14%)
Nov 21, 2006	45.73	45.76	45.32	45.49	3,049,310	-0.06(-0.14%)
Nov 20, 2006	45.90	45.90	45.01	45.55	1,771,841	+0.27(+0.60%)
Nov 17, 2006	45.42	45.54	45.16	45.28	1,663,516	-0.36(-0.79%)
Nov 16, 2006	45.40	45.85	45.33	45.64	1,857,739	+0.48(+1.07%)
Nov 15, 2006	45.30	45.45	44.96	45.16	2,104,432	-0.21(-0.47%)
Nov 14, 2006	45.15	45.43	44.76	45.37	2,124,742	+0.31(+0.69%)
Nov 13, 2006	45.03	45.46	44.94	45.06	1,339,389	-0.01(-0.02%)
Nov 10, 2006	45.20	45.29	44.84	45.07	1,178,735	-0.02(-0.05%)
Nov 09, 2006	45.36	45.37	44.92	45.09	1,588,056	-0.26(-0.58%)
Nov 08, 2006	45.33	45.51	44.84	45.35	1,881,717	-0.09(-0.20%)
Nov 07, 2006	45.40	45.59	45.25	45.45	1,607,379	-0.10(-0.22%)
Nov 06, 2006	45.11	45.59	45.02	45.54	1,298,344	+0.62(+1.37%)
Nov 03, 2006	45.09	45.25	44.64	44.93	1,347,287	+0.10(+0.22%)
Nov 02, 2006	44.95	45.15	44.67	44.83	1,623,318	-0.45(-0.99%)
Nov 01, 2006	45.54	45.68	45.17	45.28	2,096,533	-0.26(-0.58%)
Oct 31, 2006	45.37	45.54	45.33	45.54	2,779,204	+0.46(+1.02%)
Oct 30, 2006	44.86	45.31	44.77	45.08	1,603,994	+0.40(+0.90%)
Oct 27, 2006	44.52	45.02	44.40	44.67	1,857,457	-0.05(-0.11%)
Oct 26, 2006	44.44	44.74	44.14	44.72	4,193,913	+0.26(+0.57%)
Oct 25, 2006	45.06	45.10	44.35	44.47	3,168,214	-0.57(-1.28%)
Oct 24, 2006	45.06	45.18	44.81	45.04	2,578,493	-0.30(-0.66%)
Oct 23, 2006	44.35	45.35	44.24	45.34	3,641,711	+0.82(+1.83%)
Oct 20, 2006	44.70	45.03	44.52	44.52	2,143,643	+0.09(+0.19%)
Oct 19, 2006	45.13	45.15	44.03	44.44	2,094,276	-0.82(-1.80%)
Oct 18, 2006	44.98	45.26	44.72	45.25	1,969,026	+0.28(+0.61%)
Oct 17, 2006	45.30	45.34	43.53	44.98	3,858,642	-0.64(-1.40%)
Oct 16, 2006	45.55	45.62	45.31	45.62	1,810,488	+0.33(+0.74%)
Oct 13, 2006	45.28	45.44	45.08	45.28	1,280,431	-0.21(-0.45%)
Oct 12, 2006	45.56	45.72	45.23	45.49	1,232,757	+0.08(+0.17%)
Oct 11, 2006	45.02	45.80	44.81	45.41	2,181,303	+0.11(+0.23%)
Oct 10, 2006	45.37	45.64	45.11	45.30	1,809,642	+0.11(+0.24%)
Oct 09, 2006	44.85	45.37	44.85	45.20	1,228,243	-0.05(-0.11%)
Oct 06, 2006	45.64	45.66	45.10	45.25	994,386	-0.43(-0.93%)
Oct 05, 2006	45.68	45.84	45.30	45.67	1,635,589	-0.28(-0.60%)
Oct 04, 2006	44.72	45.95	44.67	45.95	2,248,441	+1.16(+2.60%)
Oct 03, 2006	44.03	44.87	43.84	44.79	2,337,019	+0.86(+1.97%)

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.