Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	50.53	50.76	50.13	50.20	896,059	-0.42(-0.83%)
Dec 28, 2006	49.98	50.91	49.98	50.62	1,184,682	+0.64(+1.27%)
Dec 27, 2006	49.29	50.26	49.29	49.98	1,006,279	+0.80(+1.63%)
Dec 26, 2006	48.88	49.22	48.60	49.18	697,433	+0.30(+0.61%)
Dec 22, 2006	48.58	49.22	48.24	48.88	623,904	+0.30(+0.61%)
Dec 21, 2006	48.73	49.36	48.50	48.58	668,397	-0.06(-0.13%)
Dec 20, 2006	48.91	49.08	48.49	48.64	1,059,728	-0.16(-0.33%)
Dec 19, 2006	48.84	48.95	48.37	48.80	921,050	-0.36(-0.73%)
Dec 18, 2006	50.43	50.46	48.82	49.16	1,497,140	-1.27(-2.51%)
Dec 15, 2006	50.83	50.85	50.08	50.43	954,131	-0.22(-0.44%)
Dec 14, 2006	50.11	50.69	49.76	50.65	1,174,137	+0.81(+1.62%)
Dec 13, 2006	50.40	50.49	49.77	49.84	1,180,493	-0.30(-0.61%)
Dec 12, 2006	50.53	50.64	49.76	50.15	2,256,256	-0.47(-0.93%)
Dec 11, 2006	50.36	50.71	49.99	50.62	1,212,129	+0.36(+0.72%)
Dec 08, 2006	49.95	50.30	49.89	50.26	678,653	+0.42(+0.83%)
Dec 07, 2006	49.81	50.09	49.65	49.84	1,969,367	-0.01(-0.01%)
Dec 06, 2006	49.03	49.98	48.89	49.85	2,495,475	+0.40(+0.81%)
Dec 05, 2006	48.87	49.63	48.87	49.45	1,215,740	+0.37(+0.75%)
Dec 04, 2006	48.42	49.55	48.40	49.08	1,403,100	+0.64(+1.31%)
Dec 01, 2006	48.42	49.08	48.35	48.44	907,182	-0.36(-0.74%)
Nov 30, 2006	48.42	49.07	48.31	48.80	1,521,987	+0.50(+1.03%)
Nov 29, 2006	47.25	48.31	47.20	48.31	1,388,798	+1.43(+3.06%)
Nov 28, 2006	46.97	47.07	46.47	46.87	1,404,833	-0.27(-0.57%)
Nov 27, 2006	48.06	48.06	46.82	47.14	1,872,581	-1.00(-2.07%)
Nov 24, 2006	48.10	48.42	47.93	48.14	548,354	+0.35(+0.74%)
Nov 22, 2006	47.07	48.22	47.07	47.79	2,175,650	+0.37(+0.77%)
Nov 21, 2006	45.83	47.42	45.80	47.42	3,115,913	+1.65(+3.60%)
Nov 20, 2006	45.34	45.83	45.20	45.77	772,983	+0.06(+0.14%)
Nov 17, 2006	45.81	45.94	45.54	45.71	1,392,988	-0.10(-0.23%)
Nov 16, 2006	45.83	46.11	44.89	45.81	1,925,308	+0.17(+0.38%)
Nov 15, 2006	45.59	45.69	45.24	45.64	4,958,592	+0.05(+0.11%)
Nov 14, 2006	46.58	46.59	45.46	45.59	3,630,754	-1.14(-2.43%)
Nov 13, 2006	46.73	46.79	46.11	46.73	549,799	-0.08(-0.16%)
Nov 10, 2006	47.13	47.34	46.28	46.80	1,235,097	-0.38(-0.81%)
Nov 09, 2006	46.38	48.25	46.38	47.18	2,813,711	+1.54(+3.38%)
Nov 08, 2006	45.00	46.08	44.84	45.64	1,517,220	+0.55(+1.21%)
Nov 07, 2006	44.86	45.43	44.82	45.09	1,463,915	+0.27(+0.60%)
Nov 06, 2006	44.82	44.86	44.56	44.82	1,359,618	+0.12(+0.26%)
Nov 03, 2006	44.50	44.92	44.47	44.71	1,033,437	+0.24(+0.54%)
Nov 02, 2006	44.76	44.89	44.37	44.46	754,782	-0.24(-0.53%)
Nov 01, 2006	44.39	45.58	44.39	44.70	2,356,797	+0.32(+0.72%)
Oct 31, 2006	42.93	44.47	42.78	44.38	3,987,126	+1.27(+2.95%)
Oct 30, 2006	42.09	43.22	42.05	43.11	2,376,010	+0.46(+1.09%)
Oct 27, 2006	42.82	43.06	42.57	42.64	1,763,084	-0.75(-1.74%)
Oct 26, 2006	40.84	43.81	40.84	43.40	4,941,547	+2.65(+6.51%)
Oct 25, 2006	40.19	40.75	39.97	40.75	2,215,086	+0.34(+0.84%)
Oct 24, 2006	40.05	40.62	40.01	40.41	2,193,273	+0.36(+0.90%)
Oct 23, 2006	40.91	41.00	39.67	40.05	2,849,681	-1.40(-3.37%)
Oct 20, 2006	41.38	41.46	41.11	41.45	629,683	-0.03(-0.08%)
Oct 19, 2006	41.54	41.54	41.08	41.48	764,605	+0.29(+0.71%)
Oct 18, 2006	41.53	41.54	40.92	41.19	2,205,408	-0.42(-1.00%)
Oct 17, 2006	41.61	41.81	41.41	41.60	1,315,559	-0.18(-0.43%)
Oct 16, 2006	41.54	41.78	41.33	41.78	1,021,447	+0.25(+0.60%)
Oct 13, 2006	41.12	41.71	40.95	41.54	1,597,682	+0.42(+1.01%)
Oct 12, 2006	40.40	41.12	40.28	41.12	1,178,904	+0.72(+1.78%)
Oct 11, 2006	40.15	40.58	39.68	40.40	886,670	+0.12(+0.31%)
Oct 10, 2006	40.67	40.68	40.00	40.28	1,552,034	-0.38(-0.94%)
Oct 09, 2006	40.32	40.73	40.22	40.66	534,486	+0.37(+0.93%)
Oct 06, 2006	40.37	40.57	40.14	40.28	667,819	-0.10(-0.24%)
Oct 05, 2006	40.08	40.42	40.05	40.38	453,591	+0.32(+0.79%)
Oct 04, 2006	40.09	40.14	39.74	40.06	1,290,135	-0.27(-0.67%)
Oct 03, 2006	40.25	40.57	39.89	40.33	791,184	+0.09(+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.