Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	45.94	46.06	45.75	45.80	33,152	-0.32(-0.69%)
Dec 28, 2006	46.24	46.43	46.07	46.12	44,891	-0.22(-0.47%)
Dec 27, 2006	46.00	46.33	45.85	46.33	148,991	+0.54(+1.18%)
Dec 26, 2006	45.44	45.79	45.44	45.79	52,501	+0.48(+1.06%)
Dec 22, 2006	45.47	45.54	45.25	45.31	117,129	-0.32(-0.70%)
Dec 21, 2006	46.05	46.19	45.40	45.63	472,774	-0.63(-1.36%)
Dec 20, 2006	46.49	46.60	46.25	46.26	341,326	-0.60(-1.29%)
Dec 19, 2006	46.24	46.93	46.16	46.86	41,408	+0.36(+0.77%)
Dec 18, 2006	46.95	47.02	46.45	46.50	21,284	-0.58(-1.23%)
Dec 15, 2006	47.31	47.40	46.92	47.09	88,363	+0.22(+0.48%)
Dec 14, 2006	46.49	46.95	46.49	46.86	25,541	+0.31(+0.67%)
Dec 13, 2006	46.37	46.56	46.36	46.55	28,895	+0.15(+0.32%)
Dec 12, 2006	46.65	46.65	46.07	46.40	332,812	-0.60(-1.29%)
Dec 11, 2006	47.13	47.18	46.97	47.01	37,796	-0.11(-0.23%)
Dec 08, 2006	46.99	47.19	46.97	47.12	55,855	+0.04(+0.08%)
Dec 07, 2006	46.88	47.30	46.87	47.08	17,801	+0.16(+0.35%)
Dec 06, 2006	46.87	47.10	46.73	46.92	31,991	-0.02(-0.03%)
Dec 05, 2006	46.94	47.09	46.71	46.93	45,407	+0.11(+0.23%)
Dec 04, 2006	46.20	46.83	46.09	46.82	44,375	+0.74(+1.60%)
Dec 01, 2006	46.07	46.33	45.74	46.09	355,129	-0.33(-0.72%)
Nov 30, 2006	46.34	46.50	46.12	46.42	28,250	+0.22(+0.49%)
Nov 29, 2006	45.68	46.29	45.68	46.19	62,563	+0.61(+1.34%)
Nov 28, 2006	45.44	45.71	45.35	45.58	31,862	+0.10(+0.22%)
Nov 27, 2006	46.22	46.32	45.43	45.48	28,250	-0.76(-1.64%)
Nov 24, 2006	45.90	46.29	45.90	46.24	12,770	+0.07(+0.15%)
Nov 22, 2006	45.75	46.17	45.75	46.17	99,972	+0.61(+1.34%)
Nov 21, 2006	45.19	45.64	45.19	45.56	32,378	+0.27(+0.60%)
Nov 20, 2006	45.39	45.69	45.23	45.29	75,850	+0.64(+1.42%)
Nov 17, 2006	44.43	44.76	44.25	44.65	80,236	+0.04(+0.09%)
Nov 16, 2006	45.09	45.11	44.57	44.61	79,333	-0.33(-0.74%)
Nov 15, 2006	44.71	45.10	44.60	44.95	186,529	+0.29(+0.64%)
Nov 14, 2006	44.78	44.81	44.37	44.66	73,270	-0.06(-0.14%)
Nov 13, 2006	44.06	44.78	44.06	44.72	46,181	+0.32(+0.72%)
Nov 10, 2006	44.67	44.72	44.19	44.40	57,403	-0.38(-0.85%)
Nov 09, 2006	44.42	45.12	44.42	44.78	39,086	+0.40(+0.89%)
Nov 08, 2006	44.07	44.54	44.07	44.39	29,153	-0.03(-0.07%)
Nov 07, 2006	44.44	44.78	44.36	44.42	31,733	-0.18(-0.40%)
Nov 06, 2006	44.08	44.63	44.08	44.60	47,599	+0.60(+1.36%)
Nov 03, 2006	44.11	44.36	43.95	44.00	24,509	-0.01(-0.02%)
Nov 02, 2006	43.92	44.16	43.69	44.01	674,139	+0.18(+0.41%)
Nov 01, 2006	44.42	44.63	43.79	43.83	51,598	-0.49(-1.10%)
Oct 31, 2006	44.21	44.33	43.91	44.32	87,718	+0.05(+0.11%)
Oct 30, 2006	44.07	44.41	43.98	44.27	147,701	+0.12(+0.28%)
Oct 27, 2006	44.17	44.68	44.13	44.15	50,824	-0.16(-0.35%)
Oct 26, 2006	44.26	44.38	43.89	44.30	45,020	+0.19(+0.42%)
Oct 25, 2006	44.15	44.40	43.90	44.12	170,405	+0.02(+0.04%)
Oct 24, 2006	43.43	44.10	43.43	44.10	71,593	+0.64(+1.46%)
Oct 23, 2006	43.15	43.53	43.15	43.47	29,927	+0.14(+0.32%)
Oct 20, 2006	43.55	43.55	43.26	43.33	38,699	-0.41(-0.94%)
Oct 19, 2006	43.13	43.74	43.06	43.74	34,313	+0.62(+1.44%)
Oct 18, 2006	43.41	43.57	42.96	43.12	28,250	-0.15(-0.34%)
Oct 17, 2006	43.46	43.47	42.95	43.26	60,112	-0.35(-0.80%)
Oct 16, 2006	43.38	43.68	43.33	43.61	81,397	+0.41(+0.95%)
Oct 13, 2006	42.78	43.34	42.78	43.20	74,431	+0.41(+0.96%)
Oct 12, 2006	42.21	42.81	42.21	42.79	51,985	+0.69(+1.64%)
Oct 11, 2006	41.96	42.37	41.96	42.10	89,782	-0.42(-0.98%)
Oct 10, 2006	42.16	42.56	41.93	42.52	61,918	+0.33(+0.79%)
Oct 09, 2006	41.98	42.48	41.98	42.19	48,373	+0.32(+0.76%)
Oct 06, 2006	41.63	41.90	41.32	41.87	48,115	+0.26(+0.61%)
Oct 05, 2006	41.08	41.71	41.08	41.61	104,100	+0.71(+1.74%)
Oct 04, 2006	40.68	40.92	40.32	40.90	250,254	+0.18(+0.44%)
Oct 03, 2006	40.93	41.02	40.72	40.72	55,081	-0.63(-1.52%)

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.