Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	45.01	45.09	44.56	44.62	241,565	-0.46(-1.02%)
Dec 28, 2006	45.17	45.37	44.91	45.08	152,982	-0.24(-0.53%)
Dec 27, 2006	45.15	45.37	45.02	45.32	229,610	+0.26(+0.58%)
Dec 26, 2006	44.79	45.10	44.79	45.06	131,314	+0.39(+0.87%)
Dec 22, 2006	44.93	44.97	44.63	44.67	91,612	-0.31(-0.69%)
Dec 21, 2006	45.12	45.40	44.81	44.98	277,938	-0.02(-0.04%)
Dec 20, 2006	44.89	45.12	44.75	45.00	186,093	+0.04(+0.09%)
Dec 19, 2006	44.77	45.07	44.65	44.96	158,056	+0.13(+0.29%)
Dec 18, 2006	44.83	45.07	44.65	44.83	252,573	+0.00(+0.00%)
Dec 15, 2006	44.60	44.86	44.31	44.83	416,296	+0.14(+0.31%)
Dec 14, 2006	44.83	44.88	44.42	44.69	357,583	-0.24(-0.53%)
Dec 13, 2006	44.87	44.93	44.65	44.93	402,867	+0.08(+0.18%)
Dec 12, 2006	44.80	44.90	44.26	44.85	387,817	-0.06(-0.13%)
Dec 11, 2006	44.47	45.10	44.35	44.91	491,992	+0.58(+1.31%)
Dec 08, 2006	44.46	44.59	44.17	44.33	392,177	-0.29(-0.65%)
Dec 07, 2006	44.83	45.01	44.50	44.62	290,229	-0.30(-0.67%)
Dec 06, 2006	45.11	45.21	44.77	44.92	232,627	-0.30(-0.66%)
Dec 05, 2006	44.88	45.23	44.57	45.22	360,595	+0.27(+0.60%)
Dec 04, 2006	44.65	45.00	44.51	44.95	217,876	+0.34(+0.76%)
Dec 01, 2006	44.65	44.86	44.20	44.61	383,222	+0.02(+0.04%)
Nov 30, 2006	44.36	44.63	43.96	44.59	327,400	+0.25(+0.56%)
Nov 29, 2006	43.62	44.35	43.23	44.34	353,386	+0.71(+1.63%)
Nov 28, 2006	43.15	43.93	43.13	43.63	344,123	+0.26(+0.60%)
Nov 27, 2006	43.81	43.91	43.22	43.37	563,258	-0.44(-1.00%)
Nov 24, 2006	44.14	44.20	43.80	43.81	111,697	-0.37(-0.84%)
Nov 22, 2006	44.20	44.29	43.96	44.18	191,926	+0.12(+0.27%)
Nov 21, 2006	44.44	44.44	44.04	44.06	245,149	-0.35(-0.79%)
Nov 20, 2006	44.53	44.77	44.38	44.41	215,997	-0.29(-0.65%)
Nov 17, 2006	44.79	44.79	44.37	44.70	427,368	-0.12(-0.27%)
Nov 16, 2006	44.89	44.98	44.68	44.82	304,618	-0.08(-0.18%)
Nov 15, 2006	44.79	44.90	44.62	44.90	401,137	+0.14(+0.31%)
Nov 14, 2006	44.50	44.80	44.09	44.76	253,902	+0.20(+0.45%)
Nov 13, 2006	44.62	44.75	44.42	44.56	240,238	-0.11(-0.25%)
Nov 10, 2006	44.54	44.71	44.46	44.67	291,838	+0.17(+0.38%)
Nov 09, 2006	44.70	44.95	44.46	44.50	496,441	-0.32(-0.71%)
Nov 08, 2006	44.38	44.96	44.21	44.82	548,542	+0.32(+0.72%)
Nov 07, 2006	44.15	44.71	44.11	44.50	624,517	+0.35(+0.79%)
Nov 06, 2006	44.10	44.37	43.91	44.15	817,990	+0.29(+0.66%)
Nov 03, 2006	42.52	44.18	42.31	43.86	3,627,222	+3.15(+7.74%)
Nov 02, 2006	40.67	41.01	40.25	40.71	541,314	+0.06(+0.15%)
Nov 01, 2006	40.67	40.82	40.53	40.65	422,242	-0.05(-0.12%)
Oct 31, 2006	40.21	40.71	40.02	40.70	420,455	+0.30(+0.74%)
Oct 30, 2006	40.26	40.75	40.25	40.40	558,587	+0.01(+0.02%)
Oct 27, 2006	40.60	40.73	40.37	40.39	483,454	-0.36(-0.88%)
Oct 26, 2006	40.75	40.81	40.50	40.75	450,756	+0.00(+0.00%)
Oct 25, 2006	41.18	41.18	40.65	40.75	1,176,684	-0.31(-0.75%)
Oct 24, 2006	41.10	41.11	40.95	41.06	1,136,522	-0.18(-0.44%)
Oct 23, 2006	40.92	41.31	40.92	41.24	574,966	+0.13(+0.32%)
Oct 20, 2006	40.87	41.11	40.83	41.11	370,905	+0.12(+0.29%)
Oct 19, 2006	40.89	40.99	40.51	40.99	646,495	+0.11(+0.27%)
Oct 18, 2006	40.80	40.89	40.63	40.88	266,929	+0.07(+0.17%)
Oct 17, 2006	40.79	40.89	40.51	40.81	392,974	+0.00(+0.00%)
Oct 16, 2006	40.75	41.00	40.75	40.81	254,699	+0.06(+0.15%)
Oct 13, 2006	40.56	40.79	40.51	40.75	162,986	+0.05(+0.12%)
Oct 12, 2006	40.68	40.74	40.34	40.70	208,609	+0.17(+0.42%)
Oct 11, 2006	40.00	40.53	40.00	40.53	664,032	+0.38(+0.95%)
Oct 10, 2006	39.96	40.21	39.92	40.15	265,660	+0.11(+0.27%)
Oct 09, 2006	40.09	40.27	39.99	40.04	253,894	-0.18(-0.45%)
Oct 06, 2006	40.48	40.48	40.01	40.22	201,714	-0.22(-0.54%)
Oct 05, 2006	39.80	40.50	39.75	40.44	612,421	+0.63(+1.58%)
Oct 04, 2006	39.59	39.93	39.24	39.81	365,363	+0.04(+0.10%)
Oct 03, 2006	39.44	39.84	39.24	39.77	324,903	+0.39(+0.99%)

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.