Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	46.37	46.78	46.27	46.43	138,254	-0.04(-0.08%)
Dec 28, 2006	47.07	47.15	46.39	46.47	175,670	-0.58(-1.24%)
Dec 27, 2006	46.88	47.44	46.73	47.05	138,850	+0.27(+0.58%)
Dec 26, 2006	47.27	47.64	46.49	46.78	281,343	-0.47(-1.00%)
Dec 22, 2006	47.53	47.76	47.21	47.25	170,046	-0.29(-0.61%)
Dec 21, 2006	47.99	48.21	47.33	47.54	135,577	-0.45(-0.93%)
Dec 20, 2006	47.37	48.11	47.37	47.99	56,736	+0.56(+1.19%)
Dec 19, 2006	47.52	47.65	47.11	47.42	87,701	-0.11(-0.23%)
Dec 18, 2006	47.28	47.71	47.09	47.53	85,480	+0.03(+0.06%)
Dec 15, 2006	47.21	47.62	46.76	47.50	327,322	+0.32(+0.67%)
Dec 14, 2006	46.81	47.82	46.73	47.19	109,434	-0.43(-0.90%)
Dec 13, 2006	47.54	48.04	47.08	47.61	188,900	+0.28(+0.60%)
Dec 12, 2006	47.31	47.54	47.19	47.33	66,906	-0.06(-0.13%)
Dec 11, 2006	47.57	47.60	47.32	47.39	87,523	-0.16(-0.34%)
Dec 08, 2006	47.82	48.29	47.53	47.56	90,586	-0.25(-0.53%)
Dec 07, 2006	48.25	48.25	47.77	47.81	104,303	-0.26(-0.55%)
Dec 06, 2006	48.80	48.80	48.07	48.08	109,212	-0.60(-1.23%)
Dec 05, 2006	47.90	48.83	47.62	48.68	129,536	+0.85(+1.77%)
Dec 04, 2006	47.43	48.48	47.18	47.83	169,959	+0.57(+1.21%)
Dec 01, 2006	47.09	47.49	46.72	47.26	108,834	+0.11(+0.23%)
Nov 30, 2006	47.04	47.37	46.95	47.15	111,356	-0.02(-0.04%)
Nov 29, 2006	47.30	47.62	47.01	47.17	128,212	-0.13(-0.27%)
Nov 28, 2006	47.48	47.69	47.07	47.29	215,803	-0.30(-0.63%)
Nov 27, 2006	48.03	48.20	47.60	47.60	144,813	-0.64(-1.32%)
Nov 24, 2006	48.20	48.36	47.71	48.23	48,880	-0.14(-0.28%)
Nov 22, 2006	48.65	48.73	48.25	48.37	126,502	-0.43(-0.88%)
Nov 21, 2006	49.33	49.39	48.53	48.80	124,299	-0.45(-0.92%)
Nov 20, 2006	48.92	49.42	48.78	49.25	73,110	+0.18(+0.37%)
Nov 17, 2006	48.71	49.07	48.35	49.07	125,602	+0.32(+0.65%)
Nov 16, 2006	48.75	48.76	48.40	48.75	94,680	+0.12(+0.24%)
Nov 15, 2006	48.40	48.76	48.38	48.63	140,079	+0.11(+0.22%)
Nov 14, 2006	48.68	48.68	48.11	48.52	99,534	-0.27(-0.56%)
Nov 13, 2006	48.51	48.85	48.21	48.80	104,665	+0.28(+0.58%)
Nov 10, 2006	48.30	48.61	48.23	48.51	51,557	+0.27(+0.57%)
Nov 09, 2006	48.42	48.42	47.86	48.24	88,668	-0.15(-0.30%)
Nov 08, 2006	48.00	48.50	47.71	48.39	128,746	+0.39(+0.82%)
Nov 07, 2006	47.99	48.15	47.70	48.00	52,225	-0.06(-0.13%)
Nov 06, 2006	47.60	48.39	47.60	48.06	115,520	+0.46(+0.97%)
Nov 03, 2006	47.76	48.12	47.20	47.60	114,935	+0.02(+0.04%)
Nov 02, 2006	47.21	47.58	46.97	47.58	99,518	+0.40(+0.85%)
Nov 01, 2006	47.30	47.41	47.01	47.18	95,609	-0.05(-0.10%)
Oct 31, 2006	47.70	47.73	47.19	47.22	94,998	-0.33(-0.69%)
Oct 30, 2006	47.00	47.55	46.81	47.55	80,695	+0.47(+1.00%)
Oct 27, 2006	47.04	47.26	46.79	47.08	98,519	-0.19(-0.40%)
Oct 26, 2006	46.85	47.30	46.58	47.27	105,381	+0.48(+1.03%)
Oct 25, 2006	46.18	46.83	46.18	46.79	90,147	+0.45(+0.98%)
Oct 24, 2006	46.21	46.34	45.73	46.33	116,764	+0.08(+0.18%)
Oct 23, 2006	45.85	46.34	45.81	46.25	94,447	+0.35(+0.77%)
Oct 20, 2006	45.91	46.17	45.59	45.89	75,193	+0.13(+0.28%)
Oct 19, 2006	45.40	45.85	45.40	45.77	70,461	+0.18(+0.40%)
Oct 18, 2006	46.24	46.30	45.47	45.58	85,102	-0.62(-1.34%)
Oct 17, 2006	45.78	46.22	45.73	46.20	67,870	+0.25(+0.53%)
Oct 16, 2006	45.87	46.29	45.62	45.96	85,823	+0.05(+0.12%)
Oct 13, 2006	45.90	46.17	45.64	45.90	126,299	-0.15(-0.34%)
Oct 12, 2006	45.60	46.19	45.60	46.06	108,319	+0.43(+0.94%)
Oct 11, 2006	45.35	45.77	45.30	45.63	187,355	+0.28(+0.62%)
Oct 10, 2006	45.37	45.91	45.21	45.35	148,846	-0.14(-0.30%)
Oct 09, 2006	45.40	45.76	45.21	45.48	123,639	-0.06(-0.14%)
Oct 06, 2006	45.30	46.37	45.30	45.55	324,584	+0.11(+0.24%)
Oct 05, 2006	45.87	46.26	45.01	45.44	202,826	-0.60(-1.30%)
Oct 04, 2006	45.71	46.04	45.57	46.04	182,975	+0.40(+0.88%)
Oct 03, 2006	45.61	46.19	45.49	45.64	143,347	+0.10(+0.22%)

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.