Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	43.61	43.70	43.24	43.32	1,108,397	-0.42(-0.95%)
Dec 28, 2006	43.55	43.77	43.51	43.73	746,902	+0.03(+0.06%)
Dec 27, 2006	43.71	43.76	43.53	43.71	926,321	+0.15(+0.35%)
Dec 26, 2006	43.44	43.59	43.22	43.55	631,717	+0.26(+0.61%)
Dec 22, 2006	43.72	43.72	43.16	43.29	1,216,392	-0.43(-0.98%)
Dec 21, 2006	43.83	44.00	43.48	43.72	1,980,798	+0.06(+0.13%)
Dec 20, 2006	42.87	43.78	42.87	43.66	2,273,214	+0.61(+1.43%)
Dec 19, 2006	42.74	43.18	42.74	43.05	1,787,470	+0.31(+0.73%)
Dec 18, 2006	43.04	43.16	42.67	42.74	1,523,186	-0.31(-0.71%)
Dec 15, 2006	42.34	43.19	42.34	43.04	2,697,068	+0.72(+1.69%)
Dec 14, 2006	42.36	42.72	42.32	42.33	2,813,034	-0.03(-0.06%)
Dec 13, 2006	42.66	42.81	42.26	42.35	2,872,424	-0.25(-0.59%)
Dec 12, 2006	43.13	43.25	42.55	42.60	2,598,606	-0.62(-1.44%)
Dec 11, 2006	42.56	43.36	42.56	43.22	1,325,950	+0.44(+1.02%)
Dec 08, 2006	43.19	43.33	42.72	42.79	1,193,261	-0.44(-1.01%)
Dec 07, 2006	43.25	43.43	43.08	43.22	1,883,743	-0.01(-0.03%)
Dec 06, 2006	43.63	43.73	43.14	43.23	1,566,634	-0.40(-0.91%)
Dec 05, 2006	43.53	43.79	43.43	43.63	1,314,072	+0.10(+0.24%)
Dec 04, 2006	43.16	43.67	43.14	43.53	1,643,216	+0.52(+1.21%)
Dec 01, 2006	42.96	43.40	42.67	43.01	2,739,110	+0.19(+0.43%)
Nov 30, 2006	42.84	43.02	42.42	42.82	1,808,412	+0.01(+0.01%)
Nov 29, 2006	41.95	42.90	41.95	42.82	2,838,040	+0.91(+2.18%)
Nov 28, 2006	41.49	42.01	41.35	41.90	2,538,435	+0.17(+0.41%)
Nov 27, 2006	42.29	42.38	41.65	41.73	2,746,611	-0.53(-1.26%)
Nov 24, 2006	42.23	42.50	42.15	42.26	495,590	-0.01(-0.03%)
Nov 22, 2006	42.52	42.55	42.18	42.27	1,549,442	-0.40(-0.93%)
Nov 21, 2006	42.61	42.79	42.43	42.67	2,603,608	+0.06(+0.14%)
Nov 20, 2006	42.75	42.90	42.55	42.61	2,569,693	-0.33(-0.76%)
Nov 17, 2006	43.13	43.34	42.61	42.94	3,300,185	-0.35(-0.80%)
Nov 16, 2006	43.55	43.67	43.25	43.29	2,436,379	-0.27(-0.62%)
Nov 15, 2006	42.64	43.66	42.61	43.55	4,575,967	+0.98(+2.30%)
Nov 14, 2006	42.00	42.75	41.86	42.58	3,610,574	+0.62(+1.48%)
Nov 13, 2006	41.61	42.37	41.51	41.95	3,921,275	+0.56(+1.34%)
Nov 10, 2006	41.21	41.51	41.16	41.40	2,081,917	+0.07(+0.17%)
Nov 09, 2006	41.69	42.05	41.32	41.33	2,690,817	-0.25(-0.60%)
Nov 08, 2006	42.39	42.40	41.51	41.58	5,477,907	-0.91(-2.14%)
Nov 07, 2006	42.42	42.86	41.98	42.49	3,294,871	+0.20(+0.48%)
Nov 06, 2006	42.13	42.47	42.08	42.28	2,654,558	+0.08(+0.20%)
Nov 03, 2006	42.31	42.49	42.17	42.20	2,085,043	+0.03(+0.08%)
Nov 02, 2006	42.56	42.61	42.01	42.17	4,208,220	-0.67(-1.55%)
Nov 01, 2006	42.45	43.14	42.31	42.83	3,065,127	+0.35(+0.83%)
Oct 31, 2006	42.40	42.61	42.27	42.48	2,880,707	-0.05(-0.12%)
Oct 30, 2006	42.24	42.72	42.24	42.53	2,131,304	+0.29(+0.70%)
Oct 27, 2006	42.26	42.45	42.17	42.24	4,658,331	+0.06(+0.15%)
Oct 26, 2006	42.27	42.29	41.46	42.17	3,666,994	-0.10(-0.24%)
Oct 25, 2006	43.53	43.53	42.20	42.27	5,001,071	-1.26(-2.90%)
Oct 24, 2006	43.83	44.00	43.25	43.53	3,648,552	-0.72(-1.63%)
Oct 23, 2006	44.07	44.26	43.96	44.26	2,108,017	+0.24(+0.54%)
Oct 20, 2006	44.24	44.24	43.73	44.02	1,833,106	-0.13(-0.30%)
Oct 19, 2006	44.38	44.44	44.07	44.16	1,360,490	-0.36(-0.82%)
Oct 18, 2006	44.47	44.66	44.41	44.52	2,256,022	+0.06(+0.13%)
Oct 17, 2006	44.52	44.54	44.35	44.46	2,245,082	-0.14(-0.32%)
Oct 16, 2006	44.47	44.62	44.30	44.60	1,399,562	+0.16(+0.36%)
Oct 13, 2006	44.34	44.50	44.16	44.44	1,675,098	+0.18(+0.40%)
Oct 12, 2006	43.95	44.39	43.93	44.26	3,299,560	+0.39(+0.89%)
Oct 11, 2006	43.91	44.09	43.64	43.87	2,396,994	-0.03(-0.07%)
Oct 10, 2006	43.70	43.98	43.51	43.91	3,258,456	+0.17(+0.39%)
Oct 09, 2006	43.91	43.91	43.62	43.73	1,510,058	-0.03(-0.07%)
Oct 06, 2006	44.05	44.09	43.53	43.77	2,287,749	-0.43(-0.97%)
Oct 05, 2006	44.23	44.37	44.06	44.19	1,746,991	-0.23(-0.52%)
Oct 04, 2006	43.93	44.46	43.71	44.42	1,851,548	+0.20(+0.46%)
Oct 03, 2006	44.34	44.45	44.06	44.22	1,935,162	-0.15(-0.35%)

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.