Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	43.84	44.08	43.56	43.61	99,565	-0.31(-0.71%)
Dec 28, 2006	43.83	44.00	43.68	43.92	37,925	+0.01(+0.02%)
Dec 27, 2006	43.75	44.10	43.75	43.91	31,382	+0.11(+0.25%)
Dec 26, 2006	43.29	43.81	43.29	43.81	27,907	+0.37(+0.86%)
Dec 22, 2006	43.73	43.73	43.30	43.43	143,931	-0.19(-0.43%)
Dec 21, 2006	43.63	43.95	43.52	43.62	132,890	-0.24(-0.56%)
Dec 20, 2006	43.68	44.26	43.68	43.86	183,696	+0.08(+0.18%)
Dec 19, 2006	43.24	43.91	43.14	43.79	188,398	-0.15(-0.33%)
Dec 18, 2006	44.41	44.74	43.75	43.93	178,380	-0.63(-1.41%)
Dec 15, 2006	44.61	44.80	44.51	44.56	78,916	+0.20(+0.44%)
Dec 14, 2006	43.75	44.51	43.73	44.36	302,786	+0.63(+1.43%)
Dec 13, 2006	43.68	43.97	43.55	43.74	87,708	+0.21(+0.47%)
Dec 12, 2006	43.58	43.85	43.33	43.53	80,245	-0.15(-0.34%)
Dec 11, 2006	43.19	44.01	43.19	43.68	493,945	+0.39(+0.90%)
Dec 08, 2006	42.95	43.69	42.95	43.29	847,946	+0.10(+0.23%)
Dec 07, 2006	43.83	43.87	43.12	43.19	621,214	-0.57(-1.30%)
Dec 06, 2006	43.95	43.95	43.63	43.76	291,440	-0.59(-1.32%)
Dec 05, 2006	44.85	45.00	44.14	44.34	323,027	-0.26(-0.59%)
Dec 04, 2006	43.83	44.80	43.83	44.61	116,841	+0.70(+1.60%)
Dec 01, 2006	43.70	44.40	43.53	43.90	277,639	-0.56(-1.25%)
Nov 30, 2006	44.30	44.73	44.17	44.46	275,493	+0.29(+0.66%)
Nov 29, 2006	44.39	44.39	43.87	44.17	80,859	+0.22(+0.49%)
Nov 28, 2006	43.79	44.01	43.63	43.95	224,994	-0.01(-0.02%)
Nov 27, 2006	44.95	44.95	43.92	43.96	126,348	-1.17(-2.60%)
Nov 24, 2006	44.92	45.27	44.87	45.14	29,236	-0.04(-0.09%)
Nov 22, 2006	44.85	45.30	44.85	45.18	189,829	+0.37(+0.83%)
Nov 21, 2006	44.81	45.00	44.72	44.80	53,871	-0.01(-0.02%)
Nov 20, 2006	44.80	44.89	44.51	44.81	215,998	+0.04(+0.09%)
Nov 17, 2006	44.71	44.84	44.54	44.77	55,303	-0.08(-0.17%)
Nov 16, 2006	45.15	45.15	44.65	44.85	113,570	-0.23(-0.52%)
Nov 15, 2006	45.00	45.18	44.96	45.09	117,148	+0.23(+0.52%)
Nov 14, 2006	44.85	44.91	44.30	44.85	309,227	+0.09(+0.20%)
Nov 13, 2006	44.05	44.76	44.05	44.76	140,455	+0.55(+1.24%)
Nov 10, 2006	43.92	44.24	43.83	44.22	48,454	+0.39(+0.89%)
Nov 09, 2006	44.01	44.24	43.77	43.83	77,996	-0.08(-0.18%)
Nov 08, 2006	43.58	44.02	43.46	43.90	112,548	+0.21(+0.47%)
Nov 07, 2006	43.76	43.98	43.53	43.70	107,743	+0.05(+0.11%)
Nov 06, 2006	43.19	43.82	43.15	43.65	147,611	+0.51(+1.18%)
Nov 03, 2006	43.29	43.53	42.93	43.14	71,045	-0.13(-0.29%)
Nov 02, 2006	42.95	43.27	42.63	43.27	335,600	+0.57(+1.33%)
Nov 01, 2006	43.32	43.43	42.70	42.70	433,940	-0.55(-1.27%)
Oct 31, 2006	43.24	43.41	43.01	43.25	76,770	-0.07(-0.16%)
Oct 30, 2006	42.57	43.45	42.16	43.32	679,072	+0.62(+1.44%)
Oct 27, 2006	43.26	43.46	42.68	42.70	172,144	-0.76(-1.76%)
Oct 26, 2006	43.40	43.51	42.68	43.46	409,713	+0.01(+0.02%)
Oct 25, 2006	43.48	43.68	43.29	43.45	127,779	+0.12(+0.27%)
Oct 24, 2006	43.78	43.78	43.07	43.34	213,545	-0.49(-1.12%)
Oct 23, 2006	43.30	43.93	43.29	43.83	132,686	+0.39(+0.90%)
Oct 20, 2006	43.43	43.56	43.21	43.43	113,161	-0.05(-0.11%)
Oct 19, 2006	43.73	43.73	43.24	43.48	698,495	-0.44(-1.00%)
Oct 18, 2006	44.37	44.37	43.78	43.92	286,022	+0.15(+0.34%)
Oct 17, 2006	43.97	43.98	43.54	43.78	338,463	-0.43(-0.97%)
Oct 16, 2006	44.17	44.30	44.02	44.21	135,139	-0.01(-0.02%)
Oct 13, 2006	44.12	44.26	43.88	44.22	222,745	+0.34(+0.78%)
Oct 12, 2006	43.43	43.95	43.35	43.87	192,589	+0.83(+1.93%)
Oct 11, 2006	43.23	43.40	42.82	43.04	154,664	-0.06(-0.14%)
Oct 10, 2006	43.02	43.10	42.85	43.10	92,512	+0.21(+0.48%)
Oct 09, 2006	42.99	42.99	42.58	42.90	148,633	-0.09(-0.20%)
Oct 06, 2006	43.09	43.14	42.72	42.98	64,912	-0.01(-0.02%)
Oct 05, 2006	42.90	43.10	42.82	42.99	423,002	+0.15(+0.34%)
Oct 04, 2006	42.02	42.89	41.87	42.85	155,891	+0.83(+1.98%)
Oct 03, 2006	41.87	42.26	41.63	42.02	103,654	+0.29(+0.70%)

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.