Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	45.12	45.42	45.03	45.12	791,692	-0.12(-0.26%)
Dec 28, 2006	45.41	45.51	44.93	45.23	824,955	-0.17(-0.37%)
Dec 27, 2006	45.38	45.52	45.11	45.40	916,654	+0.06(+0.14%)
Dec 26, 2006	44.98	45.41	44.80	45.34	560,421	+0.20(+0.45%)
Dec 22, 2006	45.38	45.55	45.07	45.13	1,320,311	-0.21(-0.47%)
Dec 21, 2006	45.44	45.62	45.14	45.35	1,410,549	-0.12(-0.27%)
Dec 20, 2006	44.98	45.50	44.58	45.47	1,654,743	+0.30(+0.67%)
Dec 19, 2006	45.29	45.32	44.91	45.17	1,584,620	-0.33(-0.72%)
Dec 18, 2006	45.54	45.60	45.03	45.50	1,664,857	-0.04(-0.10%)
Dec 15, 2006	45.67	45.72	44.96	45.54	2,679,954	-0.13(-0.29%)
Dec 14, 2006	45.10	45.78	44.88	45.68	3,341,289	+0.40(+0.88%)
Dec 13, 2006	45.31	45.54	44.96	45.28	2,361,029	+0.26(+0.57%)
Dec 12, 2006	44.63	45.32	44.59	45.02	2,680,853	+0.39(+0.88%)
Dec 11, 2006	43.64	44.80	43.59	44.63	2,563,981	+1.06(+2.43%)
Dec 08, 2006	43.88	43.97	43.25	43.57	1,047,123	-0.40(-0.91%)
Dec 07, 2006	44.49	45.04	43.77	43.97	1,732,508	-0.52(-1.18%)
Dec 06, 2006	43.52	44.49	43.10	44.49	3,288,809	+0.79(+1.81%)
Dec 05, 2006	43.83	43.88	43.44	43.70	1,864,887	-0.20(-0.45%)
Dec 04, 2006	44.07	44.08	43.67	43.90	1,296,599	+0.09(+0.20%)
Dec 01, 2006	43.60	44.08	43.54	43.81	2,141,895	-0.15(-0.34%)
Nov 30, 2006	43.91	44.13	43.72	43.96	2,350,578	+0.40(+0.92%)
Nov 29, 2006	43.33	43.70	43.07	43.56	1,934,561	+0.40(+0.93%)
Nov 28, 2006	42.94	43.38	42.80	43.16	3,875,752	+0.16(+0.37%)
Nov 27, 2006	42.61	43.06	42.35	43.00	2,580,388	+0.12(+0.29%)
Nov 24, 2006	43.52	43.92	42.85	42.87	832,372	-0.32(-0.74%)
Nov 22, 2006	42.86	43.43	42.65	43.19	1,437,519	+0.48(+1.12%)
Nov 21, 2006	43.69	43.75	42.16	42.71	3,444,788	-1.02(-2.34%)
Nov 20, 2006	44.05	44.26	43.43	43.74	1,236,365	-0.36(-0.81%)
Nov 17, 2006	44.72	44.81	44.08	44.09	1,774,874	-1.04(-2.31%)
Nov 16, 2006	44.58	45.37	44.54	45.13	1,709,920	+0.64(+1.44%)
Nov 15, 2006	44.59	45.03	44.14	44.49	2,509,928	+0.04(+0.10%)
Nov 14, 2006	44.58	45.36	43.97	44.45	2,562,296	-0.04(-0.08%)
Nov 13, 2006	43.84	44.56	43.80	44.48	1,670,139	+0.52(+1.17%)
Nov 10, 2006	44.58	44.94	43.91	43.97	1,913,434	-0.50(-1.12%)
Nov 09, 2006	44.87	45.25	44.39	44.47	2,262,700	-0.40(-0.89%)
Nov 08, 2006	44.89	45.21	44.40	44.87	3,196,885	-0.31(-0.69%)
Nov 07, 2006	44.40	45.56	44.32	45.18	2,859,868	+0.96(+2.17%)
Nov 06, 2006	43.26	44.36	43.15	44.22	2,151,222	+1.04(+2.41%)
Nov 03, 2006	44.24	44.40	43.17	43.18	1,915,681	-1.01(-2.28%)
Nov 02, 2006	43.60	44.73	43.37	44.18	2,771,765	+0.59(+1.35%)
Nov 01, 2006	45.61	46.17	43.43	43.59	6,387,029	-0.98(-2.20%)
Oct 31, 2006	45.25	45.28	44.31	44.57	2,175,046	-0.53(-1.18%)
Oct 30, 2006	45.25	45.55	45.00	45.11	1,224,678	-0.19(-0.41%)
Oct 27, 2006	44.58	45.53	44.26	45.29	1,541,917	+0.68(+1.52%)
Oct 26, 2006	45.39	45.44	44.60	44.62	1,732,170	-0.84(-1.84%)
Oct 25, 2006	46.38	46.66	45.25	45.45	1,716,775	-0.93(-2.00%)
Oct 24, 2006	46.02	46.45	45.55	46.38	1,874,214	+0.27(+0.58%)
Oct 23, 2006	45.47	46.11	45.22	46.11	1,071,284	+0.40(+0.88%)
Oct 20, 2006	45.77	45.83	45.29	45.71	1,553,267	+0.24(+0.53%)
Oct 19, 2006	44.86	45.59	44.62	45.47	1,635,077	+0.61(+1.37%)
Oct 18, 2006	45.08	45.38	44.72	44.86	1,818,700	+0.04(+0.10%)
Oct 17, 2006	44.77	45.21	44.58	44.81	1,433,811	+0.04(+0.10%)
Oct 16, 2006	44.38	44.82	44.29	44.77	1,584,733	+0.41(+0.92%)
Oct 13, 2006	44.57	44.75	44.10	44.36	1,252,997	-0.22(-0.50%)
Oct 12, 2006	44.49	44.64	44.16	44.58	1,546,862	+0.09(+0.20%)
Oct 11, 2006	44.41	44.81	44.40	44.49	1,996,368	-0.25(-0.56%)
Oct 10, 2006	45.53	45.65	44.62	44.74	2,669,166	-0.61(-1.35%)
Oct 09, 2006	44.98	45.72	44.51	45.36	2,884,142	+0.38(+0.85%)
Oct 06, 2006	47.16	47.16	44.53	44.97	4,841,178	-2.35(-4.96%)
Oct 05, 2006	47.13	47.57	46.97	47.32	1,752,173	-0.11(-0.23%)
Oct 04, 2006	47.64	47.84	47.30	47.43	1,319,075	-0.39(-0.82%)
Oct 03, 2006	47.49	48.12	47.46	47.82	1,155,679	+0.24(+0.51%)

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.