Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	45.69	45.85	45.54	45.63	1,414,270	-0.04(-0.09%)
Dec 28, 2006	45.56	45.73	45.45	45.67	778,881	+0.18(+0.39%)
Dec 27, 2006	45.41	45.65	45.33	45.49	1,074,891	+0.41(+0.91%)
Dec 26, 2006	44.80	45.13	44.70	45.08	525,657	+0.30(+0.68%)
Dec 22, 2006	44.95	44.97	44.60	44.77	589,254	-0.03(-0.06%)
Dec 21, 2006	45.08	45.34	44.76	44.80	975,639	-0.27(-0.61%)
Dec 20, 2006	44.95	45.15	44.84	45.08	1,557,327	+0.22(+0.49%)
Dec 19, 2006	44.33	44.86	44.33	44.86	1,249,820	+0.52(+1.18%)
Dec 18, 2006	44.65	44.66	44.23	44.33	861,834	-0.21(-0.48%)
Dec 15, 2006	44.11	44.56	44.08	44.55	2,487,997	+0.44(+1.00%)
Dec 14, 2006	43.82	44.40	43.82	44.11	1,866,725	+0.41(+0.93%)
Dec 13, 2006	44.05	44.07	43.56	43.70	1,236,285	-0.10(-0.24%)
Dec 12, 2006	43.50	43.81	43.45	43.81	1,721,340	+0.30(+0.69%)
Dec 11, 2006	43.37	43.59	43.14	43.50	2,311,468	+0.16(+0.38%)
Dec 08, 2006	43.66	43.81	43.26	43.34	2,636,875	-0.25(-0.58%)
Dec 07, 2006	43.87	44.05	43.54	43.59	1,120,443	-0.17(-0.39%)
Dec 06, 2006	43.89	43.98	43.59	43.76	1,315,745	-0.07(-0.16%)
Dec 05, 2006	43.74	44.00	43.62	43.83	1,959,283	+0.04(+0.09%)
Dec 04, 2006	43.48	43.90	43.48	43.79	1,534,915	+0.47(+1.08%)
Dec 01, 2006	43.60	43.93	42.96	43.32	1,621,942	-0.37(-0.85%)
Nov 30, 2006	43.72	43.98	43.62	43.70	1,745,498	+0.12(+0.27%)
Nov 29, 2006	43.92	43.92	43.41	43.58	1,841,985	-0.05(-0.11%)
Nov 28, 2006	43.56	43.83	43.35	43.63	1,919,262	+0.06(+0.14%)
Nov 27, 2006	44.33	44.33	43.44	43.56	3,856,134	-0.87(-1.95%)
Nov 24, 2006	44.81	44.81	44.39	44.43	803,331	-0.38(-0.86%)
Nov 22, 2006	44.82	45.01	44.62	44.82	964,433	+0.01(+0.03%)
Nov 21, 2006	45.11	45.19	44.64	44.80	1,181,129	-0.36(-0.81%)
Nov 20, 2006	44.73	45.30	44.43	45.17	1,359,113	+0.38(+0.84%)
Nov 17, 2006	44.97	45.08	44.64	44.79	1,588,907	-0.30(-0.67%)
Nov 16, 2006	44.90	45.16	44.84	45.09	1,247,637	+0.32(+0.71%)
Nov 15, 2006	44.73	45.01	44.60	44.77	1,423,147	+0.08(+0.17%)
Nov 14, 2006	44.55	44.85	44.31	44.70	2,056,352	+0.32(+0.71%)
Nov 13, 2006	44.33	44.52	44.22	44.38	1,435,226	+0.08(+0.17%)
Nov 10, 2006	44.46	44.67	44.23	44.31	1,632,421	+0.02(+0.05%)
Nov 09, 2006	44.63	44.77	44.24	44.29	2,253,256	-0.33(-0.74%)
Nov 08, 2006	44.66	44.90	44.33	44.62	2,715,317	-0.05(-0.11%)
Nov 07, 2006	44.46	44.97	44.33	44.66	1,642,026	+0.37(+0.84%)
Nov 06, 2006	43.56	44.40	43.56	44.29	1,799,054	+0.85(+1.96%)
Nov 03, 2006	43.52	43.87	43.26	43.44	1,608,408	+0.02(+0.05%)
Nov 02, 2006	43.04	43.54	43.04	43.42	2,482,176	+0.44(+1.02%)
Nov 01, 2006	43.85	43.87	42.70	42.98	3,208,812	-0.52(-1.20%)
Oct 31, 2006	44.05	44.08	43.22	43.50	2,284,545	-0.53(-1.20%)
Oct 30, 2006	43.97	44.15	43.88	44.03	875,223	+0.23(+0.53%)
Oct 27, 2006	44.60	44.60	43.78	43.80	1,514,540	-0.80(-1.80%)
Oct 26, 2006	44.11	44.64	43.96	44.60	1,036,326	+0.61(+1.39%)
Oct 25, 2006	44.04	44.04	43.54	43.99	1,407,139	-0.05(-0.11%)
Oct 24, 2006	43.91	44.07	43.62	44.04	1,572,171	+0.06(+0.14%)
Oct 23, 2006	43.72	44.20	43.63	43.98	1,048,114	+0.10(+0.22%)
Oct 20, 2006	44.22	44.29	43.86	43.88	1,009,985	-0.14(-0.33%)
Oct 19, 2006	44.29	44.33	43.87	44.02	880,753	-0.25(-0.57%)
Oct 18, 2006	44.20	44.44	44.02	44.28	1,428,823	+0.33(+0.75%)
Oct 17, 2006	43.86	44.02	43.73	43.95	1,517,742	+0.10(+0.22%)
Oct 16, 2006	44.00	44.14	43.83	43.85	1,763,690	-0.13(-0.30%)
Oct 13, 2006	43.62	44.12	43.42	43.98	2,402,134	+0.41(+0.95%)
Oct 12, 2006	43.23	43.68	43.14	43.57	1,931,050	+0.52(+1.21%)
Oct 11, 2006	43.03	43.23	42.95	43.05	1,997,558	-0.26(-0.60%)
Oct 10, 2006	43.72	43.86	43.21	43.31	1,793,669	-0.62(-1.41%)
Oct 09, 2006	43.83	43.98	43.73	43.93	1,720,030	+0.11(+0.25%)
Oct 06, 2006	43.98	44.10	43.70	43.82	1,487,763	-0.16(-0.36%)
Oct 05, 2006	43.59	44.06	43.57	43.98	1,914,023	+0.49(+1.12%)
Oct 04, 2006	43.19	43.54	43.01	43.49	2,149,056	+0.35(+0.81%)
Oct 03, 2006	42.71	43.32	42.67	43.14	1,554,125	+0.56(+1.32%)

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.