Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	51.31	52.24	51.31	51.91	336,305	+0.46(+0.89%)
Dec 28, 2006	51.55	51.84	51.15	51.46	321,136	-0.30(-0.58%)
Dec 27, 2006	51.44	51.80	51.35	51.76	270,365	+0.32(+0.62%)
Dec 26, 2006	51.37	51.84	51.15	51.44	217,427	+0.07(+0.13%)
Dec 22, 2006	51.08	51.65	50.87	51.37	312,777	+0.30(+0.59%)
Dec 21, 2006	50.63	51.43	50.63	51.07	348,585	+0.44(+0.86%)
Dec 20, 2006	50.63	50.88	50.44	50.63	286,669	+0.24(+0.48%)
Dec 19, 2006	50.39	50.69	49.63	50.39	398,221	-0.51(-1.01%)
Dec 18, 2006	51.99	51.99	50.56	50.90	450,230	-1.54(-2.94%)
Dec 15, 2006	52.43	52.60	51.58	52.45	364,477	+0.02(+0.04%)
Dec 14, 2006	52.52	53.19	52.17	52.43	254,783	+0.04(+0.07%)
Dec 13, 2006	53.22	53.44	52.39	52.39	263,554	-1.01(-1.89%)
Dec 12, 2006	53.69	53.89	52.78	53.40	282,438	-0.20(-0.38%)
Dec 11, 2006	54.75	54.75	52.70	53.60	513,693	+0.16(+0.29%)
Dec 08, 2006	53.10	53.83	53.09	53.44	250,861	+0.39(+0.73%)
Dec 07, 2006	55.14	55.14	53.05	53.06	381,916	-2.13(-3.86%)
Dec 06, 2006	55.19	56.44	54.80	55.19	643,510	+0.19(+0.35%)
Dec 05, 2006	53.54	55.67	53.41	54.99	583,142	+1.28(+2.38%)
Dec 04, 2006	53.31	53.80	53.31	53.72	185,024	+0.14(+0.25%)
Dec 01, 2006	53.08	54.45	52.94	53.58	375,725	-0.68(-1.25%)
Nov 30, 2006	52.10	55.22	51.64	54.26	605,122	+2.21(+4.25%)
Nov 29, 2006	51.84	52.42	51.19	52.05	328,462	+0.16(+0.32%)
Nov 28, 2006	51.53	52.56	50.60	51.88	222,999	+0.35(+0.68%)
Nov 27, 2006	53.29	53.29	51.17	51.53	432,997	-1.74(-3.27%)
Nov 24, 2006	53.30	53.58	52.92	53.28	141,786	-0.16(-0.31%)
Nov 22, 2006	53.30	54.00	53.20	53.44	286,876	+0.05(+0.09%)
Nov 21, 2006	52.51	53.88	52.41	53.40	491,094	+1.01(+1.92%)
Nov 20, 2006	52.33	52.89	52.07	52.39	376,034	+0.06(+0.11%)
Nov 17, 2006	52.08	52.45	51.65	52.33	241,780	+0.01(+0.02%)
Nov 16, 2006	52.32	52.46	51.95	52.32	197,407	-0.22(-0.42%)
Nov 15, 2006	51.51	52.78	51.36	52.54	296,885	+0.82(+1.59%)
Nov 14, 2006	50.45	52.12	50.14	51.72	395,434	+1.51(+3.01%)
Nov 13, 2006	50.00	51.25	49.82	50.21	288,836	-0.21(-0.42%)
Nov 10, 2006	49.86	50.52	49.71	50.42	369,223	+0.55(+1.11%)
Nov 09, 2006	49.76	50.29	49.52	49.87	396,673	-0.28(-0.56%)
Nov 08, 2006	49.62	50.57	49.47	50.15	403,174	+0.16(+0.33%)
Nov 07, 2006	49.91	50.29	49.57	49.98	370,049	-0.21(-0.42%)
Nov 06, 2006	49.76	50.58	49.52	50.20	298,433	+0.34(+0.68%)
Nov 03, 2006	50.58	50.72	49.52	49.86	390,275	-0.47(-0.94%)
Nov 02, 2006	50.20	51.17	49.81	50.33	538,253	-0.44(-0.86%)
Nov 01, 2006	51.84	52.09	50.21	50.77	926,774	-1.35(-2.58%)
Oct 31, 2006	54.41	55.74	51.65	52.12	1,032,753	-2.15(-3.96%)
Oct 30, 2006	54.56	55.72	53.93	54.27	457,556	-0.53(-0.97%)
Oct 27, 2006	54.92	55.23	53.94	54.80	639,382	-0.12(-0.21%)
Oct 26, 2006	53.35	55.13	52.81	54.92	645,574	+1.47(+2.76%)
Oct 25, 2006	51.84	53.73	51.65	53.44	704,084	+1.60(+3.08%)
Oct 24, 2006	51.46	52.23	51.20	51.84	811,095	+0.12(+0.22%)
Oct 23, 2006	51.80	52.52	51.24	51.73	848,451	-0.01(-0.02%)
Oct 20, 2006	51.89	52.01	51.08	51.74	489,340	-0.19(-0.37%)
Oct 19, 2006	51.36	52.40	51.21	51.93	834,107	+0.57(+1.11%)
Oct 18, 2006	51.45	52.27	50.46	51.36	599,756	+0.40(+0.78%)
Oct 17, 2006	52.21	52.22	50.91	50.96	691,804	-1.73(-3.29%)
Oct 16, 2006	52.19	52.91	51.79	52.70	305,141	+0.50(+0.97%)
Oct 13, 2006	52.81	52.81	52.15	52.19	258,394	-0.99(-1.86%)
Oct 12, 2006	52.14	53.64	51.75	53.18	523,290	+1.38(+2.66%)
Oct 11, 2006	52.09	52.22	51.21	51.81	396,054	-0.39(-0.74%)
Oct 10, 2006	52.43	52.96	51.54	52.19	553,835	-0.03(-0.06%)
Oct 09, 2006	51.55	52.93	51.49	52.22	630,095	+0.23(+0.45%)
Oct 06, 2006	52.18	52.49	51.69	51.99	425,360	-0.63(-1.20%)
Oct 05, 2006	52.33	52.62	52.04	52.62	395,228	+0.29(+0.56%)
Oct 04, 2006	51.80	52.53	50.59	52.33	904,588	+0.52(+1.01%)
Oct 03, 2006	53.93	53.93	51.64	51.81	651,456	-2.12(-3.94%)

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.