Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	43.61	43.70	43.24	43.32	1,108,302	-0.42(-0.95%)
Dec 28, 2006	43.55	43.77	43.51	43.74	746,838	+0.03(+0.06%)
Dec 27, 2006	43.72	43.76	43.54	43.71	926,241	+0.15(+0.35%)
Dec 26, 2006	43.44	43.60	43.23	43.56	631,663	+0.26(+0.61%)
Dec 22, 2006	43.72	43.72	43.16	43.30	1,216,288	-0.43(-0.98%)
Dec 21, 2006	43.83	44.01	43.49	43.72	1,980,629	+0.06(+0.13%)
Dec 20, 2006	42.87	43.78	42.87	43.67	2,273,019	+0.61(+1.43%)
Dec 19, 2006	42.75	43.18	42.75	43.05	1,787,316	+0.31(+0.73%)
Dec 18, 2006	43.04	43.16	42.67	42.74	1,523,056	-0.31(-0.71%)
Dec 15, 2006	42.35	43.19	42.35	43.05	2,696,837	+0.72(+1.69%)
Dec 14, 2006	42.37	42.73	42.32	42.33	2,812,793	-0.03(-0.06%)
Dec 13, 2006	42.66	42.81	42.26	42.35	2,872,177	-0.25(-0.59%)
Dec 12, 2006	43.13	43.26	42.55	42.60	2,598,384	-0.62(-1.44%)
Dec 11, 2006	42.57	43.37	42.56	43.23	1,325,836	+0.44(+1.02%)
Dec 08, 2006	43.19	43.33	42.72	42.79	1,193,159	-0.44(-1.01%)
Dec 07, 2006	43.26	43.44	43.08	43.23	1,883,582	-0.01(-0.03%)
Dec 06, 2006	43.63	43.74	43.14	43.24	1,566,500	-0.40(-0.91%)
Dec 05, 2006	43.53	43.79	43.43	43.63	1,313,960	+0.10(+0.24%)
Dec 04, 2006	43.17	43.67	43.15	43.53	1,643,075	+0.52(+1.20%)
Dec 01, 2006	42.96	43.40	42.67	43.01	2,738,875	+0.19(+0.43%)
Nov 30, 2006	42.85	43.03	42.43	42.83	1,808,257	+0.01(+0.01%)
Nov 29, 2006	41.96	42.91	41.96	42.82	2,837,797	+0.92(+2.18%)
Nov 28, 2006	41.50	42.01	41.36	41.91	2,538,218	+0.17(+0.41%)
Nov 27, 2006	42.30	42.38	41.65	41.73	2,746,376	-0.53(-1.26%)
Nov 24, 2006	42.23	42.51	42.15	42.27	495,547	-0.01(-0.03%)
Nov 22, 2006	42.52	42.55	42.19	42.28	1,549,310	-0.40(-0.93%)
Nov 21, 2006	42.62	42.79	42.44	42.67	2,603,384	+0.06(+0.14%)
Nov 20, 2006	42.76	42.91	42.55	42.62	2,569,473	-0.33(-0.76%)
Nov 17, 2006	43.13	43.34	42.61	42.94	3,299,902	-0.35(-0.80%)
Nov 16, 2006	43.56	43.67	43.26	43.29	2,436,170	-0.27(-0.62%)
Nov 15, 2006	42.64	43.67	42.62	43.56	4,575,575	+0.98(+2.30%)
Nov 14, 2006	42.00	42.76	41.87	42.58	3,610,264	+0.62(+1.48%)
Nov 13, 2006	41.61	42.37	41.52	41.96	3,920,939	+0.56(+1.34%)
Nov 10, 2006	41.21	41.51	41.16	41.40	2,081,739	+0.07(+0.17%)
Nov 09, 2006	41.69	42.05	41.32	41.33	2,690,586	-0.25(-0.60%)
Nov 08, 2006	42.39	42.40	41.52	41.58	5,477,438	-0.91(-2.14%)
Nov 07, 2006	42.43	42.87	41.98	42.49	3,294,589	+0.20(+0.48%)
Nov 06, 2006	42.14	42.47	42.09	42.28	2,654,330	+0.08(+0.20%)
Nov 03, 2006	42.32	42.49	42.17	42.20	2,084,864	+0.03(+0.08%)
Nov 02, 2006	42.56	42.62	42.01	42.17	4,207,860	-0.67(-1.55%)
Nov 01, 2006	42.46	43.15	42.31	42.83	3,064,865	+0.35(+0.83%)
Oct 31, 2006	42.40	42.62	42.27	42.48	2,880,460	-0.05(-0.12%)
Oct 30, 2006	42.24	42.73	42.24	42.53	2,131,122	+0.29(+0.70%)
Oct 27, 2006	42.26	42.45	42.18	42.24	4,657,932	+0.06(+0.15%)
Oct 26, 2006	42.28	42.30	41.47	42.18	3,666,679	-0.10(-0.24%)
Oct 25, 2006	43.53	43.54	42.20	42.28	5,000,643	-1.26(-2.90%)
Oct 24, 2006	43.83	44.00	43.26	43.54	3,648,239	-0.72(-1.63%)
Oct 23, 2006	44.07	44.26	43.96	44.26	2,107,837	+0.24(+0.54%)
Oct 20, 2006	44.24	44.24	43.74	44.02	1,832,949	-0.13(-0.30%)
Oct 19, 2006	44.38	44.44	44.07	44.16	1,360,373	-0.36(-0.82%)
Oct 18, 2006	44.47	44.66	44.41	44.52	2,255,829	+0.06(+0.13%)
Oct 17, 2006	44.52	44.54	44.36	44.47	2,244,890	-0.14(-0.32%)
Oct 16, 2006	44.47	44.62	44.31	44.61	1,399,442	+0.16(+0.36%)
Oct 13, 2006	44.34	44.50	44.17	44.45	1,674,955	+0.18(+0.40%)
Oct 12, 2006	43.95	44.39	43.94	44.27	3,299,277	+0.39(+0.89%)
Oct 11, 2006	43.91	44.09	43.65	43.88	2,396,789	-0.03(-0.07%)
Oct 10, 2006	43.70	43.98	43.51	43.91	3,258,177	+0.17(+0.40%)
Oct 09, 2006	43.91	43.91	43.63	43.74	1,509,928	-0.03(-0.07%)
Oct 06, 2006	44.06	44.09	43.53	43.77	2,287,553	-0.43(-0.97%)
Oct 05, 2006	44.23	44.38	44.06	44.20	1,746,841	-0.23(-0.52%)
Oct 04, 2006	43.94	44.47	43.71	44.43	1,851,389	+0.20(+0.46%)
Oct 03, 2006	44.34	44.45	44.06	44.22	1,934,996	-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.