Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	45.06	45.37	44.98	45.06	792,602	-0.12(-0.26%)
Dec 28, 2006	45.36	45.46	44.88	45.18	825,904	-0.17(-0.37%)
Dec 27, 2006	45.33	45.46	45.06	45.35	917,708	+0.06(+0.14%)
Dec 26, 2006	44.93	45.36	44.75	45.29	561,065	+0.20(+0.45%)
Dec 22, 2006	45.33	45.50	45.02	45.08	1,321,829	-0.21(-0.47%)
Dec 21, 2006	45.38	45.57	45.09	45.30	1,412,171	-0.12(-0.27%)
Dec 20, 2006	44.93	45.45	44.53	45.42	1,656,646	+0.30(+0.67%)
Dec 19, 2006	45.24	45.27	44.86	45.12	1,586,442	-0.33(-0.72%)
Dec 18, 2006	45.49	45.54	44.98	45.45	1,666,771	-0.04(-0.10%)
Dec 15, 2006	45.62	45.67	44.91	45.49	2,683,035	-0.13(-0.29%)
Dec 14, 2006	45.05	45.73	44.83	45.62	3,345,131	+0.40(+0.88%)
Dec 13, 2006	45.26	45.49	44.90	45.22	2,363,744	+0.26(+0.57%)
Dec 12, 2006	44.58	45.27	44.54	44.97	2,683,935	+0.39(+0.88%)
Dec 11, 2006	43.59	44.75	43.54	44.58	2,566,929	+1.06(+2.43%)
Dec 08, 2006	43.83	43.92	43.20	43.52	1,048,327	-0.40(-0.91%)
Dec 07, 2006	44.44	44.98	43.72	43.92	1,734,500	-0.52(-1.18%)
Dec 06, 2006	43.47	44.44	43.05	44.44	3,292,591	+0.79(+1.81%)
Dec 05, 2006	43.78	43.83	43.39	43.65	1,867,031	-0.20(-0.45%)
Dec 04, 2006	44.02	44.03	43.62	43.85	1,298,090	+0.09(+0.20%)
Dec 01, 2006	43.55	44.02	43.49	43.76	2,144,358	-0.15(-0.34%)
Nov 30, 2006	43.86	44.08	43.67	43.91	2,353,281	+0.40(+0.92%)
Nov 29, 2006	43.28	43.65	43.02	43.51	1,936,785	+0.40(+0.93%)
Nov 28, 2006	42.89	43.33	42.75	43.11	3,880,208	+0.16(+0.37%)
Nov 27, 2006	42.56	43.01	42.30	42.95	2,583,355	+0.12(+0.29%)
Nov 24, 2006	43.47	43.87	42.80	42.82	833,329	-0.32(-0.74%)
Nov 22, 2006	42.82	43.38	42.60	43.14	1,439,172	+0.48(+1.13%)
Nov 21, 2006	43.64	43.70	42.11	42.66	3,448,749	-1.02(-2.34%)
Nov 20, 2006	44.00	44.21	43.38	43.69	1,237,787	-0.36(-0.81%)
Nov 17, 2006	44.66	44.76	44.03	44.04	1,776,914	-1.04(-2.31%)
Nov 16, 2006	44.53	45.31	44.49	45.08	1,711,886	+0.64(+1.44%)
Nov 15, 2006	44.54	44.98	44.09	44.44	2,512,814	+0.04(+0.10%)
Nov 14, 2006	44.53	45.30	43.92	44.40	2,565,242	-0.04(-0.08%)
Nov 13, 2006	43.79	44.51	43.75	44.43	1,672,059	+0.52(+1.17%)
Nov 10, 2006	44.53	44.89	43.86	43.92	1,915,634	-0.50(-1.12%)
Nov 09, 2006	44.82	45.20	44.34	44.42	2,265,301	-0.40(-0.89%)
Nov 08, 2006	44.84	45.15	44.34	44.82	3,200,561	-0.31(-0.69%)
Nov 07, 2006	44.34	45.51	44.26	45.13	2,863,157	+0.96(+2.17%)
Nov 06, 2006	43.21	44.31	43.10	44.17	2,153,696	+1.04(+2.41%)
Nov 03, 2006	44.19	44.35	43.12	43.13	1,917,884	-1.00(-2.28%)
Nov 02, 2006	43.55	44.68	43.32	44.13	2,774,952	+0.59(+1.35%)
Nov 01, 2006	45.55	46.11	43.38	43.54	6,394,373	-0.98(-2.20%)
Oct 31, 2006	45.20	45.22	44.26	44.52	2,177,547	-0.53(-1.18%)
Oct 30, 2006	45.20	45.50	44.95	45.06	1,226,086	-0.19(-0.41%)
Oct 27, 2006	44.53	45.48	44.21	45.24	1,543,690	+0.68(+1.52%)
Oct 26, 2006	45.34	45.38	44.55	44.57	1,734,162	-0.84(-1.84%)
Oct 25, 2006	46.33	46.60	45.20	45.40	1,718,749	-0.92(-2.00%)
Oct 24, 2006	45.97	46.40	45.50	46.33	1,876,369	+0.27(+0.58%)
Oct 23, 2006	45.42	46.06	45.17	46.06	1,072,516	+0.40(+0.88%)
Oct 20, 2006	45.71	45.78	45.24	45.66	1,555,053	+0.24(+0.53%)
Oct 19, 2006	44.81	45.54	44.57	45.42	1,636,957	+0.61(+1.37%)
Oct 18, 2006	45.03	45.33	44.66	44.81	1,820,791	+0.04(+0.10%)
Oct 17, 2006	44.72	45.15	44.53	44.76	1,435,460	+0.04(+0.10%)
Oct 16, 2006	44.33	44.77	44.24	44.72	1,586,555	+0.41(+0.92%)
Oct 13, 2006	44.52	44.70	44.05	44.31	1,254,438	-0.22(-0.50%)
Oct 12, 2006	44.44	44.59	44.11	44.53	1,548,640	+0.09(+0.20%)
Oct 11, 2006	44.36	44.76	44.35	44.44	1,998,663	-0.25(-0.56%)
Oct 10, 2006	45.48	45.60	44.57	44.69	2,672,235	-0.61(-1.35%)
Oct 09, 2006	44.93	45.67	44.46	45.30	2,887,458	+0.38(+0.85%)
Oct 06, 2006	47.11	47.11	44.48	44.92	4,846,744	-2.35(-4.96%)
Oct 05, 2006	47.07	47.52	46.91	47.27	1,754,188	-0.11(-0.23%)
Oct 04, 2006	47.59	47.78	47.24	47.38	1,320,591	-0.39(-0.82%)
Oct 03, 2006	47.44	48.07	47.40	47.77	1,157,008	+0.24(+0.50%)

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.