Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	46.49	46.49	46.13	46.15	618,858	-0.37(-0.79%)
Dec 28, 2006	46.67	46.84	46.46	46.52	414,090	-0.40(-0.86%)
Dec 27, 2006	46.64	47.02	46.51	46.92	575,171	+0.34(+0.74%)
Dec 26, 2006	46.00	46.64	46.00	46.58	219,135	+0.41(+0.89%)
Dec 22, 2006	46.34	46.54	46.04	46.17	312,583	-0.20(-0.42%)
Dec 21, 2006	46.49	46.71	46.26	46.37	725,739	-0.25(-0.53%)
Dec 20, 2006	46.23	46.75	45.96	46.61	836,358	+0.56(+1.23%)
Dec 19, 2006	45.55	46.23	45.44	46.05	754,941	+0.28(+0.62%)
Dec 18, 2006	45.88	46.11	45.70	45.77	1,893,370	-0.09(-0.21%)
Dec 15, 2006	46.31	46.56	45.85	45.86	923,031	-0.14(-0.30%)
Dec 14, 2006	45.55	46.12	45.48	46.00	1,622,021	+0.43(+0.94%)
Dec 13, 2006	46.19	46.25	45.53	45.57	1,101,867	-0.39(-0.84%)
Dec 12, 2006	45.97	46.10	45.68	45.95	744,078	+0.09(+0.19%)
Dec 11, 2006	46.27	46.49	45.12	45.87	991,248	-0.52(-1.13%)
Dec 08, 2006	47.00	47.06	46.26	46.39	2,136,335	-0.70(-1.49%)
Dec 07, 2006	46.22	48.71	46.06	47.09	3,349,638	+0.86(+1.85%)
Dec 06, 2006	46.02	46.41	46.02	46.24	595,846	+0.22(+0.48%)
Dec 05, 2006	46.13	46.20	45.73	46.02	739,523	-0.13(-0.28%)
Dec 04, 2006	45.71	46.35	45.66	46.14	667,685	+0.36(+0.79%)
Dec 01, 2006	45.94	46.23	45.42	45.78	1,204,075	+0.23(+0.51%)
Nov 30, 2006	45.29	45.91	45.26	45.55	1,110,277	+0.16(+0.36%)
Nov 29, 2006	44.56	45.44	44.52	45.39	911,233	+1.16(+2.63%)
Nov 28, 2006	44.37	44.93	44.18	44.23	1,751,446	-0.15(-0.33%)
Nov 27, 2006	45.20	45.20	44.27	44.37	1,898,860	-0.99(-2.19%)
Nov 24, 2006	45.37	45.42	45.14	45.36	159,094	-0.12(-0.26%)
Nov 22, 2006	45.18	45.52	45.10	45.48	879,928	+0.18(+0.40%)
Nov 21, 2006	45.87	45.94	45.24	45.30	906,794	-0.65(-1.42%)
Nov 20, 2006	46.37	46.39	45.78	45.95	880,045	-0.55(-1.18%)
Nov 17, 2006	46.79	46.82	46.18	46.50	913,219	-0.39(-0.82%)
Nov 16, 2006	45.99	46.91	45.96	46.89	992,649	+1.07(+2.34%)
Nov 15, 2006	45.53	46.11	45.12	45.82	908,663	+0.30(+0.66%)
Nov 14, 2006	45.77	45.86	45.00	45.52	1,046,499	-0.03(-0.08%)
Nov 13, 2006	45.15	45.72	45.06	45.55	1,019,983	+0.40(+0.89%)
Nov 10, 2006	45.72	45.93	45.07	45.15	1,378,589	-0.47(-1.03%)
Nov 09, 2006	46.19	46.32	45.61	45.62	976,296	-0.57(-1.24%)
Nov 08, 2006	45.96	46.32	45.66	46.19	756,810	-0.04(-0.09%)
Nov 07, 2006	45.95	46.31	45.85	46.24	677,730	+0.16(+0.35%)
Nov 06, 2006	45.78	46.40	45.67	46.07	800,614	+0.30(+0.65%)
Nov 03, 2006	45.55	46.02	45.55	45.78	1,131,887	+0.15(+0.32%)
Nov 02, 2006	45.07	45.74	44.94	45.63	790,802	+0.28(+0.62%)
Nov 01, 2006	45.63	45.80	45.33	45.35	876,540	-0.28(-0.62%)
Oct 31, 2006	46.37	46.37	45.60	45.63	1,210,500	-0.65(-1.41%)
Oct 30, 2006	46.23	46.44	46.06	46.28	860,187	-0.13(-0.28%)
Oct 27, 2006	47.13	47.17	46.27	46.41	866,261	-0.89(-1.88%)
Oct 26, 2006	46.79	47.55	46.79	47.30	1,125,462	+0.68(+1.45%)
Oct 25, 2006	46.27	46.93	45.99	46.62	1,232,226	+0.31(+0.67%)
Oct 24, 2006	47.47	47.73	46.24	46.31	1,659,283	-1.43(-2.99%)
Oct 23, 2006	47.22	48.11	47.09	47.74	1,228,489	+0.44(+0.92%)
Oct 20, 2006	47.56	47.56	46.49	47.31	2,329,071	-0.30(-0.63%)
Oct 19, 2006	50.34	50.34	47.11	47.61	4,604,643	-5.01(-9.52%)
Oct 18, 2006	52.75	53.15	52.51	52.62	837,409	+0.08(+0.15%)
Oct 17, 2006	52.14	52.71	52.09	52.54	687,542	+0.15(+0.28%)
Oct 16, 2006	52.37	52.44	52.07	52.39	268,545	+0.15(+0.28%)
Oct 13, 2006	51.50	52.43	51.45	52.25	515,832	+0.83(+1.62%)
Oct 12, 2006	51.60	51.64	51.04	51.42	826,546	-0.23(-0.45%)
Oct 11, 2006	51.96	52.12	51.45	51.65	541,179	-0.32(-0.61%)
Oct 10, 2006	51.56	52.11	51.45	51.96	487,681	+0.31(+0.60%)
Oct 09, 2006	50.77	51.72	50.64	51.66	629,020	+0.63(+1.24%)
Oct 06, 2006	51.88	52.03	50.93	51.02	579,727	-0.99(-1.91%)
Oct 05, 2006	51.92	52.11	51.58	52.02	430,911	+0.23(+0.45%)
Oct 04, 2006	51.06	51.78	50.83	51.78	461,165	+0.73(+1.43%)
Oct 03, 2006	50.98	51.43	50.89	51.06	423,435	+0.08(+0.15%)

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.