Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	48.02	48.02	47.53	47.73	971,021	-0.33(-0.69%)
Dec 28, 2006	48.02	48.28	47.81	48.06	1,226,861	-0.23(-0.47%)
Dec 27, 2006	48.30	48.50	48.09	48.28	1,205,106	+0.15(+0.32%)
Dec 26, 2006	47.50	48.26	47.26	48.13	1,347,943	+0.77(+1.63%)
Dec 22, 2006	47.78	48.03	47.25	47.36	2,825,547	-0.68(-1.41%)
Dec 21, 2006	49.60	49.67	47.07	48.03	5,969,339	-1.87(-3.76%)
Dec 20, 2006	49.75	50.36	49.70	49.91	1,410,473	+0.11(+0.23%)
Dec 19, 2006	49.74	50.25	49.41	49.79	1,306,298	-0.04(-0.08%)
Dec 18, 2006	50.20	50.20	49.78	49.83	849,068	-0.22(-0.43%)
Dec 15, 2006	50.08	50.25	49.78	50.05	1,983,439	-0.02(-0.05%)
Dec 14, 2006	49.79	50.14	49.63	50.07	1,151,899	+0.36(+0.73%)
Dec 13, 2006	50.07	50.07	49.54	49.71	945,910	+0.14(+0.28%)
Dec 12, 2006	49.59	49.70	49.20	49.58	1,368,206	-0.24(-0.48%)
Dec 11, 2006	50.21	50.23	49.70	49.82	1,245,259	-0.22(-0.43%)
Dec 08, 2006	49.86	50.23	49.75	50.03	1,313,259	+0.06(+0.11%)
Dec 07, 2006	50.03	50.21	49.81	49.98	877,164	+0.20(+0.40%)
Dec 06, 2006	50.05	50.16	49.58	49.78	1,532,799	-0.43(-0.87%)
Dec 05, 2006	50.44	50.57	50.12	50.21	1,268,506	-0.39(-0.76%)
Dec 04, 2006	50.11	50.90	50.11	50.60	1,870,562	+0.40(+0.80%)
Dec 01, 2006	50.14	50.33	49.77	50.20	1,441,179	+0.00(+0.00%)
Nov 30, 2006	50.14	50.60	50.14	50.20	1,865,092	-0.19(-0.38%)
Nov 29, 2006	50.11	50.45	49.92	50.39	664,213	+0.35(+0.71%)
Nov 28, 2006	49.90	50.52	49.73	50.03	1,317,735	+0.10(+0.21%)
Nov 27, 2006	50.91	50.92	49.88	49.93	1,391,577	-1.18(-2.31%)
Nov 24, 2006	50.50	51.21	50.50	51.11	784,673	+0.12(+0.24%)
Nov 22, 2006	50.61	51.23	50.57	50.99	788,279	+0.50(+0.99%)
Nov 21, 2006	50.52	50.73	50.42	50.49	1,289,018	-0.06(-0.13%)
Nov 20, 2006	50.71	50.94	50.44	50.56	1,220,645	-0.31(-0.62%)
Nov 17, 2006	50.55	51.24	50.51	50.87	1,991,893	+0.03(+0.06%)
Nov 16, 2006	50.83	51.00	50.66	50.84	2,330,277	+0.21(+0.41%)
Nov 15, 2006	50.32	50.83	50.24	50.63	2,113,846	+0.19(+0.38%)
Nov 14, 2006	50.20	50.48	49.64	50.44	2,198,255	+0.12(+0.24%)
Nov 13, 2006	49.68	50.37	49.61	50.32	1,976,478	+0.64(+1.28%)
Nov 10, 2006	49.50	49.68	49.22	49.68	2,111,359	+0.37(+0.75%)
Nov 09, 2006	49.48	49.56	49.12	49.31	3,087,353	-0.20(-0.41%)
Nov 08, 2006	49.27	49.74	49.21	49.51	2,533,780	+0.16(+0.33%)
Nov 07, 2006	49.07	49.40	48.84	49.35	2,330,775	+0.38(+0.77%)
Nov 06, 2006	49.21	49.36	48.83	48.97	1,676,880	-0.12(-0.25%)
Nov 03, 2006	49.75	50.09	48.98	49.09	1,723,249	-0.54(-1.09%)
Nov 02, 2006	48.87	49.73	48.85	49.63	2,766,622	+0.51(+1.05%)
Nov 01, 2006	48.67	49.51	48.40	49.12	1,852,785	+0.65(+1.34%)
Oct 31, 2006	48.68	48.72	48.26	48.47	1,585,260	-0.29(-0.59%)
Oct 30, 2006	47.72	48.81	47.56	48.76	1,498,488	+1.17(+2.47%)
Oct 27, 2006	47.86	48.21	47.22	47.58	1,588,119	-0.71(-1.47%)
Oct 26, 2006	47.94	48.38	47.40	48.29	1,486,181	+0.42(+0.87%)
Oct 25, 2006	47.06	48.56	46.91	47.87	1,453,113	+0.01(+0.02%)
Oct 24, 2006	47.74	48.05	47.38	47.86	1,533,420	-0.12(-0.25%)
Oct 23, 2006	47.42	48.05	47.42	47.98	860,630	+0.23(+0.47%)
Oct 20, 2006	48.18	48.18	47.32	47.76	1,072,835	-0.29(-0.60%)
Oct 19, 2006	47.64	48.14	47.59	48.05	1,032,433	+0.29(+0.61%)
Oct 18, 2006	47.73	48.06	47.52	47.76	1,280,067	+0.41(+0.87%)
Oct 17, 2006	47.22	47.78	47.18	47.35	1,088,001	-0.58(-1.21%)
Oct 16, 2006	47.30	48.06	47.22	47.93	863,862	+0.79(+1.67%)
Oct 13, 2006	47.39	47.70	46.90	47.14	1,149,537	-0.37(-0.78%)
Oct 12, 2006	47.14	47.54	47.07	47.51	988,922	+0.62(+1.32%)
Oct 11, 2006	46.90	47.04	46.54	46.89	1,439,190	-0.18(-0.38%)
Oct 10, 2006	46.99	47.07	46.48	47.07	1,327,680	+0.21(+0.45%)
Oct 09, 2006	46.66	46.95	46.37	46.86	2,064,493	+0.16(+0.34%)
Oct 06, 2006	47.27	47.43	45.96	46.70	3,847,413	-0.88(-1.86%)
Oct 05, 2006	47.71	47.90	47.36	47.58	2,396,288	-0.27(-0.55%)
Oct 04, 2006	47.70	48.00	47.46	47.85	1,215,299	+0.06(+0.13%)
Oct 03, 2006	47.54	47.93	47.04	47.78	1,276,089	+0.37(+0.78%)

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.