Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	49.70	49.77	49.36	49.39	47,800	-0.51(-1.02%)
Dec 28, 2006	49.35	49.90	49.35	49.90	54,300	+0.41(+0.83%)
Dec 27, 2006	49.50	49.70	49.30	49.49	62,500	-0.17(-0.34%)
Dec 26, 2006	49.85	50.00	49.56	49.66	57,100	-0.14(-0.28%)
Dec 22, 2006	49.40	49.85	49.40	49.80	58,100	+0.30(+0.61%)
Dec 21, 2006	49.52	49.88	49.50	49.50	54,300	-0.18(-0.36%)
Dec 20, 2006	49.76	50.00	49.66	49.68	50,200	-0.14(-0.28%)
Dec 19, 2006	50.12	50.25	49.71	49.82	138,400	-0.20(-0.40%)
Dec 18, 2006	50.26	50.36	49.89	50.02	62,700	-0.24(-0.48%)
Dec 15, 2006	49.90	50.30	49.60	50.26	130,900	+0.51(+1.03%)
Dec 14, 2006	49.75	49.89	49.65	49.75	55,200	+0.02(+0.04%)
Dec 13, 2006	49.70	49.90	49.45	49.73	90,000	-0.07(-0.14%)
Dec 12, 2006	49.89	49.94	49.70	49.80	57,200	-0.10(-0.20%)
Dec 11, 2006	49.73	49.90	49.61	49.90	87,700	-0.01(-0.02%)
Dec 08, 2006	50.57	50.60	49.61	49.91	89,000	-0.53(-1.05%)
Dec 07, 2006	50.55	50.75	50.42	50.44	56,100	-0.23(-0.45%)
Dec 06, 2006	50.49	50.75	50.30	50.67	58,600	+0.23(+0.46%)
Dec 05, 2006	50.12	50.50	50.12	50.44	47,400	+0.23(+0.46%)
Dec 04, 2006	50.24	50.50	50.10	50.21	80,200	-0.04(-0.08%)
Dec 01, 2006	49.94	50.25	49.90	50.25	59,400	+0.19(+0.38%)
Nov 30, 2006	50.24	50.25	49.81	50.06	91,200	-0.18(-0.36%)
Nov 29, 2006	50.00	50.24	49.86	50.24	68,100	+0.24(+0.48%)
Nov 28, 2006	49.75	50.00	49.67	50.00	54,200	+0.03(+0.06%)
Nov 27, 2006	49.75	49.98	49.70	49.97	69,600	+0.08(+0.16%)
Nov 24, 2006	49.67	49.89	49.61	49.89	14,800	+0.22(+0.44%)
Nov 22, 2006	49.75	49.80	49.50	49.67	62,800	-0.19(-0.38%)
Nov 21, 2006	49.27	49.86	49.27	49.86	61,600	+0.37(+0.75%)
Nov 20, 2006	49.55	49.60	49.26	49.49	76,900	-0.20(-0.40%)
Nov 17, 2006	49.35	49.73	49.30	49.69	82,900	-0.06(-0.12%)
Nov 16, 2006	49.98	50.21	49.69	49.75	77,300	-0.31(-0.62%)
Nov 15, 2006	49.97	50.35	49.90	50.06	99,600	+0.26(+0.52%)
Nov 14, 2006	49.84	49.95	49.69	49.80	78,300	-0.10(-0.20%)
Nov 13, 2006	49.99	50.09	49.70	49.90	68,500	-0.03(-0.06%)
Nov 10, 2006	50.00	50.10	49.55	49.93	54,500	-0.19(-0.38%)
Nov 09, 2006	50.50	50.50	50.10	50.12	65,900	-0.09(-0.18%)
Nov 08, 2006	50.05	50.40	50.00	50.21	67,600	+0.01(+0.02%)
Nov 07, 2006	49.90	50.24	49.90	50.20	96,300	+0.09(+0.18%)
Nov 06, 2006	50.00	50.16	49.91	50.11	94,900	+0.00(+0.00%)
Nov 03, 2006	49.65	50.11	49.58	50.11	118,900	+0.71(+1.44%)
Nov 02, 2006	49.46	49.75	49.16	49.40	130,300	-1.00(-1.98%)
Nov 01, 2006	49.49	50.41	49.49	50.40	155,800	+0.94(+1.90%)
Oct 31, 2006	49.75	49.82	49.14	49.46	149,100	-0.28(-0.56%)
Oct 30, 2006	50.99	50.99	49.71	49.74	128,800	-0.76(-1.50%)
Oct 27, 2006	50.20	50.69	50.09	50.50	102,300	+0.05(+0.10%)
Oct 26, 2006	50.34	50.45	49.88	50.45	78,700	+0.11(+0.22%)
Oct 25, 2006	50.15	50.38	49.88	50.34	109,000	+0.14(+0.28%)
Oct 24, 2006	50.20	50.35	49.76	50.20	86,900	+0.00(+0.00%)
Oct 23, 2006	49.80	50.24	49.76	50.20	86,400	+0.29(+0.58%)
Oct 20, 2006	50.04	50.20	49.80	49.91	91,200	-0.13(-0.26%)
Oct 19, 2006	49.20	50.12	49.20	50.04	131,200	+0.60(+1.21%)
Oct 18, 2006	49.50	49.57	49.00	49.44	169,300	+0.44(+0.90%)
Oct 17, 2006	48.75	49.00	48.45	49.00	135,100	+0.25(+0.51%)
Oct 16, 2006	48.35	48.75	48.15	48.75	72,900	+0.43(+0.89%)
Oct 13, 2006	47.98	48.40	47.92	48.32	74,300	+0.40(+0.83%)
Oct 12, 2006	47.80	47.94	47.53	47.92	68,700	+0.35(+0.74%)
Oct 11, 2006	47.74	47.74	47.33	47.57	75,100	+0.20(+0.42%)
Oct 10, 2006	47.10	47.40	46.99	47.37	66,500	+0.30(+0.64%)
Oct 09, 2006	47.10	47.15	46.75	47.07	76,800	+0.13(+0.28%)
Oct 06, 2006	47.00	47.12	46.86	46.94	75,100	+0.02(+0.04%)
Oct 05, 2006	46.55	46.96	46.32	46.92	94,200	+0.22(+0.47%)
Oct 04, 2006	46.10	46.70	46.10	46.70	119,900	+0.45(+0.97%)
Oct 03, 2006	46.46	46.52	46.20	46.25	90,500	-0.31(-0.67%)

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.