Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	46.30	46.30	45.88	45.89	9,871	-0.40(-0.87%)
Dec 28, 2006	46.32	46.35	46.18	46.30	22,811	-0.07(-0.16%)
Dec 27, 2006	46.37	46.37	46.37	46.37	133	+0.52(+1.13%)
Dec 26, 2006	45.54	45.85	45.54	45.85	533	+0.37(+0.82%)
Dec 22, 2006	45.76	45.76	45.48	45.48	3,068	-0.20(-0.44%)
Dec 21, 2006	45.99	45.99	45.68	45.68	3,334	-0.34(-0.75%)
Dec 20, 2006	46.03	46.03	46.01	46.03	13,339	+0.51(+1.12%)
Dec 19, 2006	45.52	45.52	45.52	45.52	133	-0.21(-0.46%)
Dec 18, 2006	46.29	46.44	45.73	45.73	132,599	-0.44(-0.96%)
Dec 15, 2006	46.54	46.54	46.03	46.17	261,463	-1.23(-2.59%)
Dec 14, 2006	47.43	47.50	47.40	47.40	2,534	+0.43(+0.93%)
Dec 13, 2006	47.08	47.08	46.96	46.96	933	-0.02(-0.03%)
Dec 12, 2006	47.03	47.12	46.87	46.98	5,469	-0.40(-0.84%)
Dec 11, 2006	47.38	47.41	47.38	47.38	2,667	+0.04(+0.10%)
Dec 08, 2006	47.16	47.41	47.16	47.33	3,201	+0.00(+0.00%)
Dec 07, 2006	47.47	47.63	47.33	47.33	2,934	-0.26(-0.55%)
Dec 06, 2006	47.38	47.61	47.38	47.59	1,600	+0.10(+0.21%)
Dec 05, 2006	47.49	47.63	47.49	47.50	2,267	+0.26(+0.56%)
Dec 04, 2006	46.78	47.23	46.78	47.23	3,735	+0.55(+1.17%)
Dec 01, 2006	46.36	46.72	46.29	46.69	6,269	-0.10(-0.22%)
Nov 30, 2006	46.76	46.79	46.76	46.79	533	+0.09(+0.19%)
Nov 29, 2006	46.63	46.71	46.56	46.70	3,201	+0.66(+1.43%)
Nov 28, 2006	46.10	46.10	45.91	46.04	2,534	-0.13(-0.28%)
Nov 27, 2006	46.51	46.51	46.16	46.17	4,535	-0.84(-1.79%)
Nov 24, 2006	47.01	47.01	47.01	47.01	0	+0.00(+0.00%)
Nov 22, 2006	47.12	47.12	46.99	47.01	2,000	+0.04(+0.10%)
Nov 21, 2006	46.74	46.96	46.74	46.96	2,267	+0.16(+0.35%)
Nov 20, 2006	46.81	46.90	46.78	46.80	5,602	+0.14(+0.31%)
Nov 17, 2006	46.54	46.66	46.51	46.66	2,667	-0.13(-0.27%)
Nov 16, 2006	46.93	46.93	46.75	46.78	8,404	+0.01(+0.02%)
Nov 15, 2006	46.69	46.97	46.69	46.78	3,068	+0.31(+0.66%)
Nov 14, 2006	46.12	46.47	46.12	46.47	1,734	+0.61(+1.34%)
Nov 13, 2006	45.70	45.88	45.70	45.85	3,868	+0.23(+0.51%)
Nov 10, 2006	45.40	45.63	45.40	45.62	3,468	+0.22(+0.50%)
Nov 09, 2006	45.68	45.68	45.40	45.40	666	-0.37(-0.80%)
Nov 08, 2006	45.58	45.81	45.56	45.76	3,735	+0.20(+0.44%)
Nov 07, 2006	45.65	45.88	45.49	45.56	6,669	+0.82(+1.83%)
Nov 06, 2006	44.75	44.75	44.75	44.75	0	+0.00(+0.00%)
Nov 03, 2006	44.75	44.75	44.75	44.75	666	+0.06(+0.13%)
Nov 02, 2006	44.69	44.69	44.69	44.69	133	-0.01(-0.02%)
Nov 01, 2006	45.31	45.31	44.69	44.69	1,867	-0.62(-1.37%)
Oct 31, 2006	45.67	45.67	45.22	45.31	4,802	-0.19(-0.43%)
Oct 30, 2006	45.51	45.51	45.51	45.51	0	+0.00(+0.00%)
Oct 27, 2006	45.85	45.85	45.51	45.51	2,267	-0.18(-0.39%)
Oct 26, 2006	45.63	45.69	45.63	45.69	533	+0.28(+0.61%)
Oct 25, 2006	45.52	45.52	45.16	45.41	11,205	+0.40(+0.88%)
Oct 24, 2006	45.13	45.13	45.02	45.02	666	-0.10(-0.22%)
Oct 23, 2006	45.12	45.12	45.11	45.11	1,467	+0.06(+0.13%)
Oct 20, 2006	45.06	45.13	45.05	45.05	8,937	-0.12(-0.27%)
Oct 19, 2006	45.17	45.17	45.17	45.17	0	+0.00(+0.00%)
Oct 18, 2006	45.32	45.32	45.17	45.17	666	+0.09(+0.20%)
Oct 17, 2006	45.27	45.27	45.08	45.08	1,600	-0.02(-0.05%)
Oct 16, 2006	45.10	45.10	45.10	45.10	0	+0.00(+0.00%)
Oct 13, 2006	44.83	45.13	44.83	45.10	9,204	+0.25(+0.55%)
Oct 12, 2006	44.65	44.86	44.65	44.86	1,200	+0.79(+1.80%)
Oct 11, 2006	44.06	44.06	44.06	44.06	1,067	-0.09(-0.20%)
Oct 10, 2006	44.15	44.15	44.15	44.15	2,267	-0.11(-0.24%)
Oct 09, 2006	43.80	44.26	43.76	44.26	1,734	+0.26(+0.59%)
Oct 06, 2006	43.89	44.01	43.79	44.00	7,603	+0.20(+0.47%)
Oct 05, 2006	43.79	43.81	43.79	43.79	5,335	+0.27(+0.62%)
Oct 04, 2006	42.83	43.52	42.83	43.52	6,669	+0.69(+1.61%)
Oct 03, 2006	42.83	42.83	42.83	42.83	666	+0.01(+0.02%)

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.