Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	45.04	45.50	44.71	44.75	271,025	-0.24(-0.54%)
Dec 28, 2006	44.94	45.36	44.61	44.99	192,665	+0.00(+0.00%)
Dec 27, 2006	44.66	45.14	44.61	44.99	230,227	+0.55(+1.23%)
Dec 26, 2006	43.87	44.76	43.82	44.45	141,465	+0.23(+0.53%)
Dec 22, 2006	44.34	44.48	43.81	44.21	167,700	-0.09(-0.20%)
Dec 21, 2006	44.13	44.95	44.04	44.30	218,901	-0.12(-0.27%)
Dec 20, 2006	44.08	45.10	43.98	44.42	405,209	+0.77(+1.76%)
Dec 19, 2006	43.64	44.01	43.00	43.65	305,352	-0.21(-0.47%)
Dec 18, 2006	44.50	44.82	43.77	43.86	241,900	-0.42(-0.96%)
Dec 15, 2006	45.04	45.30	44.22	44.28	300,613	-0.72(-1.60%)
Dec 14, 2006	44.17	45.49	44.17	45.00	336,095	+0.85(+1.92%)
Dec 13, 2006	44.50	44.97	43.82	44.15	789,731	-0.04(-0.10%)
Dec 12, 2006	44.69	44.85	43.78	44.20	281,312	-0.36(-0.82%)
Dec 11, 2006	43.35	44.86	43.35	44.56	527,836	+0.80(+1.84%)
Dec 08, 2006	43.44	44.09	43.24	43.75	335,517	+0.12(+0.28%)
Dec 07, 2006	44.09	44.23	43.19	43.63	684,672	-0.46(-1.04%)
Dec 06, 2006	43.93	44.40	43.67	44.09	245,368	-0.03(-0.06%)
Dec 05, 2006	44.47	44.54	43.76	44.12	644,914	-0.16(-0.37%)
Dec 04, 2006	43.61	44.77	43.61	44.28	334,246	+0.81(+1.87%)
Dec 01, 2006	43.14	44.24	42.76	43.47	723,506	-0.65(-1.47%)
Nov 30, 2006	44.91	45.03	43.94	44.12	536,041	-0.76(-1.70%)
Nov 29, 2006	44.99	45.46	44.49	44.88	510,499	+0.11(+0.25%)
Nov 28, 2006	46.20	46.20	44.70	44.77	901,493	-1.83(-3.94%)
Nov 27, 2006	47.59	47.62	46.51	46.60	792,043	-1.07(-2.25%)
Nov 24, 2006	47.51	47.92	47.50	47.67	204,107	-0.01(-0.02%)
Nov 22, 2006	47.67	48.00	47.51	47.68	241,785	+0.15(+0.31%)
Nov 21, 2006	48.25	48.42	47.22	47.54	344,532	-0.58(-1.20%)
Nov 20, 2006	47.73	48.71	47.48	48.12	306,392	+0.02(+0.04%)
Nov 17, 2006	48.93	48.93	47.94	48.10	269,639	-0.87(-1.78%)
Nov 16, 2006	49.51	49.77	48.50	48.97	417,807	-0.52(-1.05%)
Nov 15, 2006	49.23	49.68	49.06	49.49	315,985	+0.13(+0.26%)
Nov 14, 2006	48.31	49.42	47.67	49.36	300,844	+0.97(+2.00%)
Nov 13, 2006	48.92	49.28	48.13	48.39	288,362	-0.61(-1.25%)
Nov 10, 2006	48.99	49.16	48.19	49.01	318,527	+0.78(+1.61%)
Nov 09, 2006	49.33	49.41	48.18	48.23	438,495	-1.00(-2.04%)
Nov 08, 2006	48.32	49.63	48.15	49.23	416,536	+0.76(+1.57%)
Nov 07, 2006	48.50	49.48	48.28	48.47	436,646	-0.20(-0.41%)
Nov 06, 2006	47.66	48.76	47.47	48.67	356,667	+0.99(+2.07%)
Nov 03, 2006	48.05	48.29	47.18	47.68	359,210	-0.29(-0.60%)
Nov 02, 2006	46.69	48.96	46.64	47.97	801,635	+1.29(+2.76%)
Nov 01, 2006	48.50	49.23	46.53	46.68	1,002,275	-2.91(-5.86%)
Oct 31, 2006	47.59	50.77	47.54	49.59	1,957,628	+3.82(+8.36%)
Oct 30, 2006	44.71	46.25	44.46	45.76	438,033	+1.06(+2.36%)
Oct 27, 2006	45.06	45.63	44.68	44.71	269,870	-0.49(-1.09%)
Oct 26, 2006	44.26	45.50	44.26	45.20	352,969	+1.02(+2.31%)
Oct 25, 2006	44.29	44.79	43.88	44.18	267,674	-0.33(-0.74%)
Oct 24, 2006	44.21	44.78	44.21	44.51	251,609	+0.29(+0.65%)
Oct 23, 2006	43.11	44.81	43.11	44.22	361,059	+0.68(+1.57%)
Oct 20, 2006	43.62	43.70	43.11	43.54	478,022	+0.14(+0.32%)
Oct 19, 2006	41.51	43.45	41.51	43.40	903,458	+1.71(+4.11%)
Oct 18, 2006	42.48	42.53	41.36	41.69	561,931	-0.58(-1.37%)
Oct 17, 2006	41.78	42.44	41.53	42.27	315,407	-0.06(-0.14%)
Oct 16, 2006	42.02	42.46	41.99	42.33	214,278	+0.15(+0.35%)
Oct 13, 2006	42.31	42.40	42.09	42.18	261,895	-0.22(-0.51%)
Oct 12, 2006	42.03	42.81	42.03	42.40	390,184	+0.40(+0.95%)
Oct 11, 2006	42.61	42.63	41.63	42.00	806,836	-1.43(-3.29%)
Oct 10, 2006	43.56	43.90	43.07	43.43	486,806	-0.22(-0.50%)
Oct 09, 2006	42.52	43.82	42.52	43.64	398,159	+0.35(+0.80%)
Oct 06, 2006	43.61	43.61	42.83	43.30	376,431	-0.45(-1.03%)
Oct 05, 2006	43.98	44.07	43.17	43.75	646,070	-0.03(-0.08%)
Oct 04, 2006	43.62	44.11	43.47	43.78	692,416	-0.01(-0.02%)
Oct 03, 2006	42.75	44.01	42.42	43.79	437,571	+0.82(+1.91%)

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.