Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	46.40	46.75	45.65	46.40	190,945	-0.08(-0.17%)
Dec 28, 2006	46.48	47.25	45.75	46.48	857,443	+0.08(+0.17%)
Dec 27, 2006	46.40	46.50	45.50	46.40	483,134	-0.85(-1.80%)
Dec 26, 2006	47.25	47.75	45.50	47.25	22,120	+0.15(+0.32%)
Dec 22, 2006	47.10	47.50	46.25	47.10	122,315	+0.50(+1.07%)
Dec 21, 2006	46.60	47.00	45.65	46.60	568,602	+0.40(+0.87%)
Dec 20, 2006	46.20	46.80	45.60	46.20	737,758	+0.60(+1.32%)
Dec 19, 2006	45.60	46.00	44.75	45.60	53,084	-0.16(-0.34%)
Dec 18, 2006	45.76	46.50	45.70	45.76	893,524	-0.95(-2.02%)
Dec 15, 2006	46.70	46.75	46.00	46.70	149,478	+0.70(+1.52%)
Dec 14, 2006	46.00	46.75	45.75	46.00	383,151	+1.05(+2.34%)
Dec 13, 2006	44.95	45.90	44.60	44.95	115,848	+0.00(+0.00%)
Dec 12, 2006	44.95	45.90	44.75	44.95	389,950	-1.45(-3.12%)
Dec 11, 2006	46.40	47.25	45.75	46.40	77,773	-0.75(-1.59%)
Dec 08, 2006	47.15	48.25	46.50	47.15	565,565	+0.15(+0.32%)
Dec 07, 2006	47.00	47.55	46.75	47.00	47,346	-0.50(-1.05%)
Dec 06, 2006	47.50	48.10	46.75	47.50	113,207	-0.01(-0.01%)
Dec 05, 2006	47.51	47.75	46.80	47.51	176,071	+1.01(+2.16%)
Dec 04, 2006	46.50	47.20	46.40	46.50	39,669	+0.00(+0.00%)
Dec 01, 2006	46.50	47.60	45.90	46.50	361,037	-0.65(-1.38%)
Nov 30, 2006	47.15	47.40	46.00	47.15	374,880	-0.35(-0.74%)
Nov 29, 2006	47.50	47.50	45.50	47.50	601,137	+2.25(+4.97%)
Nov 28, 2006	45.25	45.50	43.60	45.25	180,516	+1.00(+2.26%)
Nov 27, 2006	44.25	44.50	43.50	44.25	348,005	-0.05(-0.11%)
Nov 24, 2006	44.30	44.75	43.65	44.30	45,157	+0.55(+1.26%)
Nov 22, 2006	43.75	43.95	43.00	43.75	77,893	+0.15(+0.34%)
Nov 21, 2006	43.60	44.10	43.25	43.60	19,389	+0.85(+1.99%)
Nov 20, 2006	42.75	43.50	42.65	42.75	69,471	-0.25(-0.58%)
Nov 17, 2006	43.00	44.25	42.55	43.00	338,800	-1.00(-2.27%)
Nov 16, 2006	44.00	44.75	43.50	44.00	91,110	+0.25(+0.57%)
Nov 15, 2006	43.75	44.70	43.75	43.75	103,496	-0.55(-1.24%)
Nov 14, 2006	44.30	44.80	43.75	44.30	60,768	+0.45(+1.03%)
Nov 13, 2006	43.85	47.00	43.47	43.85	411,287	+0.05(+0.11%)
Nov 10, 2006	43.80	44.50	43.50	43.80	97,118	-0.40(-0.90%)
Nov 09, 2006	44.20	44.75	43.60	44.20	85,772	+0.30(+0.68%)
Nov 08, 2006	43.90	44.00	43.00	43.90	72,747	+0.15(+0.34%)
Nov 07, 2006	43.75	45.00	43.75	43.75	192,839	-0.50(-1.13%)
Nov 06, 2006	44.25	45.25	43.50	44.25	159,659	+0.75(+1.72%)
Nov 03, 2006	43.50	44.65	43.25	43.50	52,325	+0.10(+0.23%)
Nov 02, 2006	43.40	43.75	42.70	43.40	148,992	+0.15(+0.35%)
Nov 01, 2006	43.25	44.25	42.68	43.25	328,178	+0.65(+1.53%)
Oct 31, 2006	42.60	42.75	41.80	42.60	1,408,810	+1.20(+2.90%)
Oct 30, 2006	41.40	42.39	41.00	41.40	1,718,204	-1.10(-2.59%)
Oct 27, 2006	42.50	43.30	42.30	42.50	386,691	-1.25(-2.86%)
Oct 26, 2006	43.75	44.29	43.25	43.75	248,452	-0.55(-1.24%)
Oct 25, 2006	44.30	45.25	43.50	44.30	148,407	+0.25(+0.57%)
Oct 24, 2006	44.05	44.60	43.05	44.05	220,731	-0.15(-0.34%)
Oct 23, 2006	44.25	44.35	43.25	44.20	35,843	-0.05(-0.11%)
Oct 20, 2006	44.25	45.00	43.50	44.25	37,126	-1.00(-2.21%)
Oct 19, 2006	45.25	45.25	44.25	45.25	243,288	+1.00(+2.26%)
Oct 18, 2006	44.25	45.50	44.00	44.25	94,204	+0.75(+1.72%)
Oct 17, 2006	43.50	44.80	43.25	43.50	326,870	-1.25(-2.79%)
Oct 16, 2006	44.75	45.00	43.80	44.75	199,654	-0.12(-0.28%)
Oct 13, 2006	44.88	45.10	43.95	44.88	138,059	+1.33(+3.04%)
Oct 12, 2006	43.55	44.25	42.75	43.55	405,796	+0.05(+0.11%)
Oct 11, 2006	43.50	44.50	43.25	43.50	280,991	-0.20(-0.47%)
Oct 10, 2006	43.70	44.25	43.25	43.70	108,909	-0.30(-0.67%)
Oct 09, 2006	44.00	44.75	44.00	44.00	79,242	+0.50(+1.15%)
Oct 06, 2006	43.50	44.25	43.25	43.50	406,657	-0.70(-1.58%)
Oct 05, 2006	44.20	45.00	43.60	44.20	989,540	+0.95(+2.20%)
Oct 04, 2006	43.25	43.50	41.89	43.25	569,752	+1.00(+2.37%)
Oct 03, 2006	42.25	43.00	41.75	42.25	391,257	-1.05(-2.42%)

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.