Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	44.91	45.01	44.79	44.79	8,794	-0.24(-0.53%)
Dec 28, 2006	45.03	45.11	44.91	45.03	13,991	+0.05(+0.10%)
Dec 27, 2006	44.95	45.01	44.82	44.98	21,053	+0.23(+0.50%)
Dec 26, 2006	44.61	44.76	44.58	44.76	6,396	+0.19(+0.42%)
Dec 22, 2006	44.61	44.65	44.46	44.57	20,254	-0.14(-0.30%)
Dec 21, 2006	44.73	44.88	44.67	44.70	23,985	-0.01(-0.02%)
Dec 20, 2006	44.73	44.79	44.66	44.71	34,112	-0.20(-0.45%)
Dec 19, 2006	44.79	44.96	44.58	44.91	11,726	+0.07(+0.17%)
Dec 18, 2006	45.01	45.01	44.83	44.84	19,054	-0.13(-0.30%)
Dec 15, 2006	44.89	45.08	44.89	44.98	15,057	+0.12(+0.27%)
Dec 14, 2006	44.69	45.04	44.69	44.85	8,794	+0.08(+0.19%)
Dec 13, 2006	45.03	45.03	44.65	44.77	30,381	-0.07(-0.15%)
Dec 12, 2006	44.73	44.93	44.69	44.84	21,320	-0.01(-0.03%)
Dec 11, 2006	44.95	44.98	44.80	44.85	12,525	-0.03(-0.07%)
Dec 08, 2006	44.85	45.07	44.84	44.88	18,521	-0.08(-0.17%)
Dec 07, 2006	44.99	45.16	44.88	44.96	16,789	-0.08(-0.18%)
Dec 06, 2006	45.06	45.08	44.95	45.04	13,191	+0.07(+0.15%)
Dec 05, 2006	44.73	45.05	44.73	44.98	14,124	+0.22(+0.49%)
Dec 04, 2006	44.35	44.84	44.35	44.76	225,861	+0.49(+1.10%)
Dec 01, 2006	44.16	44.46	43.96	44.27	248,647	-0.21(-0.47%)
Nov 30, 2006	44.37	44.57	44.19	44.48	14,524	+0.09(+0.20%)
Nov 29, 2006	44.20	44.39	44.06	44.39	283,559	+0.32(+0.73%)
Nov 28, 2006	43.97	44.07	43.74	44.07	23,319	+0.17(+0.38%)
Nov 27, 2006	44.28	44.31	43.90	43.90	18,655	-0.66(-1.48%)
Nov 24, 2006	44.54	44.64	44.43	44.56	3,597	-0.10(-0.22%)
Nov 22, 2006	44.55	44.68	44.41	44.66	7,328	+0.14(+0.32%)
Nov 21, 2006	44.49	44.65	44.47	44.52	20,387	-0.08(-0.17%)
Nov 20, 2006	44.62	44.75	44.55	44.59	157,103	-0.06(-0.13%)
Nov 17, 2006	44.46	44.70	44.46	44.65	230,658	+0.11(+0.24%)
Nov 16, 2006	44.44	44.67	44.34	44.55	18,921	+0.26(+0.58%)
Nov 15, 2006	44.19	44.43	44.19	44.29	41,574	+0.18(+0.41%)
Nov 14, 2006	43.79	44.13	43.68	44.11	288,090	+0.37(+0.84%)
Nov 13, 2006	43.83	43.96	43.74	43.74	37,576	-0.16(-0.36%)
Nov 10, 2006	43.81	43.90	43.74	43.90	21,720	+0.17(+0.39%)
Nov 09, 2006	43.86	43.94	43.71	43.73	32,246	-0.27(-0.61%)
Nov 08, 2006	43.83	44.04	43.83	44.00	199,477	+0.22(+0.50%)
Nov 07, 2006	43.79	43.90	43.72	43.78	14,257	-0.01(-0.02%)
Nov 06, 2006	43.51	43.80	43.51	43.79	180,689	+0.28(+0.64%)
Nov 03, 2006	43.79	43.79	43.42	43.51	96,607	-0.09(-0.21%)
Nov 02, 2006	43.60	43.62	43.41	43.60	85,547	-0.03(-0.07%)
Nov 01, 2006	43.74	43.85	43.55	43.63	49,969	-0.16(-0.36%)
Oct 31, 2006	43.94	43.94	43.65	43.79	106,601	-0.08(-0.17%)
Oct 30, 2006	43.75	43.90	43.75	43.86	549,663	+0.03(+0.07%)
Oct 27, 2006	43.98	44.03	43.76	43.83	45,305	-0.25(-0.56%)
Oct 26, 2006	44.03	44.09	43.86	44.08	568,318	+0.27(+0.62%)
Oct 25, 2006	43.56	43.92	43.49	43.81	36,777	+0.27(+0.62%)
Oct 24, 2006	43.28	43.56	43.26	43.54	47,304	+0.02(+0.03%)
Oct 23, 2006	43.15	43.54	43.13	43.53	44,639	+0.33(+0.76%)
Oct 20, 2006	43.19	43.23	42.96	43.20	14,924	+0.09(+0.21%)
Oct 19, 2006	43.05	43.15	42.91	43.11	10,926	+0.12(+0.28%)
Oct 18, 2006	42.91	43.09	42.83	42.99	19,321	+0.16(+0.37%)
Oct 17, 2006	42.79	42.87	42.63	42.83	76,886	-0.18(-0.42%)
Oct 16, 2006	42.78	43.01	42.69	43.01	275,830	+0.15(+0.35%)
Oct 13, 2006	42.78	42.89	42.70	42.86	341,657	-0.07(-0.16%)
Oct 12, 2006	42.75	42.99	42.75	42.93	65,026	+0.15(+0.35%)
Oct 11, 2006	42.70	42.91	42.63	42.78	35,844	-0.06(-0.14%)
Oct 10, 2006	42.96	42.96	42.68	42.84	37,843	-0.13(-0.30%)
Oct 09, 2006	42.74	42.96	42.63	42.96	63,694	+0.19(+0.44%)
Oct 06, 2006	42.85	42.94	42.69	42.78	40,508	-0.22(-0.51%)
Oct 05, 2006	42.85	43.04	42.80	42.99	313,407	+0.14(+0.33%)
Oct 04, 2006	42.19	42.85	42.19	42.85	69,823	+0.59(+1.40%)
Oct 03, 2006	42.46	42.51	42.26	42.26	320,736	-0.18(-0.42%)

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.