Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	47.85	48.18	47.81	48.16	13,668	+0.30(+0.64%)
Dec 28, 2006	48.07	48.29	47.52	47.85	33,660	-0.22(-0.45%)
Dec 27, 2006	47.32	48.16	47.32	48.07	21,318	+1.11(+2.36%)
Dec 26, 2006	46.45	47.04	46.45	46.96	7,242	+0.56(+1.20%)
Dec 22, 2006	46.81	46.82	46.27	46.40	56,100	-0.42(-0.90%)
Dec 21, 2006	47.21	47.38	46.81	46.82	31,212	-0.18(-0.38%)
Dec 20, 2006	47.06	47.55	46.90	47.00	19,890	+0.00(+0.00%)
Dec 19, 2006	47.38	47.56	46.81	47.00	45,798	-0.91(-1.90%)
Dec 18, 2006	48.51	48.58	47.91	47.91	17,850	-0.55(-1.13%)
Dec 15, 2006	48.70	48.84	48.12	48.46	7,548	+0.34(+0.71%)
Dec 14, 2006	47.44	48.23	47.44	48.12	5,406	+0.43(+0.90%)
Dec 13, 2006	47.55	48.33	47.55	47.69	7,038	+0.25(+0.54%)
Dec 12, 2006	47.69	48.19	47.43	47.43	8,874	-0.15(-0.31%)
Dec 11, 2006	47.67	48.37	47.58	47.58	13,872	+0.01(+0.02%)
Dec 08, 2006	48.53	48.53	47.42	47.57	57,018	-0.96(-1.98%)
Dec 07, 2006	48.79	48.99	47.94	48.53	58,854	-0.75(-1.53%)
Dec 06, 2006	48.68	49.66	48.67	49.28	141,576	+0.73(+1.49%)
Dec 05, 2006	47.49	48.82	47.49	48.56	69,360	+1.06(+2.23%)
Dec 04, 2006	47.55	47.58	47.18	47.50	13,056	-0.26(-0.55%)
Dec 01, 2006	47.07	48.23	46.91	47.76	77,010	+2.20(+4.82%)
Nov 30, 2006	45.81	46.21	45.37	45.57	46,512	+0.00(+0.00%)
Nov 29, 2006	45.69	46.21	45.37	45.57	21,420	+0.20(+0.43%)
Nov 28, 2006	45.90	46.11	45.18	45.37	92,922	-0.65(-1.41%)
Nov 27, 2006	46.40	46.47	45.77	46.02	80,478	-0.48(-1.03%)
Nov 24, 2006	46.19	46.81	46.19	46.50	17,850	-0.11(-0.23%)
Nov 22, 2006	45.70	46.73	45.70	46.61	98,736	+1.21(+2.66%)
Nov 21, 2006	44.89	45.52	44.89	45.40	34,884	+0.49(+1.09%)
Nov 20, 2006	45.21	45.21	44.63	44.91	39,372	-0.09(-0.20%)
Nov 17, 2006	44.39	45.42	44.31	45.00	74,052	-0.02(-0.04%)
Nov 16, 2006	44.83	45.67	44.63	45.02	74,154	+0.23(+0.50%)
Nov 15, 2006	44.12	45.05	44.02	44.79	111,486	+0.68(+1.53%)
Nov 14, 2006	42.94	44.12	42.35	44.12	261,120	+1.79(+4.24%)
Nov 13, 2006	42.35	42.75	42.02	42.32	273,666	+0.03(+0.07%)
Nov 10, 2006	41.23	42.44	41.23	42.29	266,628	+1.28(+3.13%)
Nov 09, 2006	41.55	41.56	40.98	41.01	31,926	-0.39(-0.95%)
Nov 08, 2006	41.57	41.81	40.57	41.40	152,592	-0.40(-0.96%)
Nov 07, 2006	42.40	42.40	41.74	41.80	48,144	-0.81(-1.91%)
Nov 06, 2006	42.62	42.66	42.38	42.62	24,684	+0.25(+0.58%)
Nov 03, 2006	42.16	42.46	41.99	42.37	56,916	-0.14(-0.32%)
Nov 02, 2006	42.80	43.22	42.36	42.51	41,208	-0.51(-1.19%)
Nov 01, 2006	43.69	43.80	42.79	43.02	70,686	-0.62(-1.42%)
Oct 31, 2006	44.02	44.02	43.14	43.64	29,988	+0.01(+0.02%)
Oct 30, 2006	43.28	44.08	43.21	43.63	39,270	+0.18(+0.41%)
Oct 27, 2006	43.84	44.06	43.27	43.45	34,680	-0.61(-1.38%)
Oct 26, 2006	43.53	44.25	43.35	44.06	50,184	+0.48(+1.10%)
Oct 25, 2006	42.16	43.61	42.16	43.58	113,628	+1.22(+2.87%)
Oct 24, 2006	41.61	42.37	41.61	42.36	30,396	+0.75(+1.81%)
Oct 23, 2006	42.35	42.35	41.31	41.61	71,298	-0.58(-1.37%)
Oct 20, 2006	42.03	42.19	41.73	42.19	48,552	-0.02(-0.05%)
Oct 19, 2006	42.10	42.75	41.87	42.21	53,856	+0.28(+0.68%)
Oct 18, 2006	43.09	43.13	41.73	41.92	61,506	-0.55(-1.29%)
Oct 17, 2006	42.75	42.97	42.35	42.47	43,146	-0.43(-1.01%)
Oct 16, 2006	43.00	43.18	42.56	42.90	49,572	+0.69(+1.63%)
Oct 13, 2006	43.15	43.29	42.01	42.22	83,028	-1.37(-3.15%)
Oct 12, 2006	43.03	43.62	42.73	43.59	104,448	+1.24(+2.92%)
Oct 11, 2006	42.70	43.13	42.10	42.35	87,414	-0.48(-1.12%)
Oct 10, 2006	42.55	43.43	42.55	42.83	81,600	+0.60(+1.42%)
Oct 09, 2006	40.76	42.57	40.62	42.24	47,940	+1.20(+2.91%)
Oct 06, 2006	41.28	41.34	40.69	41.04	32,130	-0.60(-1.44%)
Oct 05, 2006	41.78	41.79	40.76	41.64	24,072	-0.04(-0.09%)
Oct 04, 2006	40.54	42.10	40.38	41.68	101,286	+0.95(+2.34%)
Oct 03, 2006	41.33	41.35	40.62	40.73	53,652	-0.85(-2.05%)

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.