Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	47.43	47.84	47.26	47.56	4,339,350	+0.01(+0.03%)
Dec 28, 2006	47.64	47.76	47.26	47.55	3,035,779	-0.10(-0.21%)
Dec 27, 2006	47.42	47.87	47.36	47.65	4,336,670	+0.57(+1.21%)
Dec 26, 2006	46.70	47.15	46.70	47.08	2,166,995	+0.22(+0.47%)
Dec 22, 2006	47.19	47.19	46.71	46.86	4,651,803	-0.43(-0.91%)
Dec 21, 2006	47.56	47.80	46.84	47.29	4,680,022	-0.14(-0.29%)
Dec 20, 2006	47.51	47.71	47.23	47.43	6,130,360	-0.62(-1.29%)
Dec 19, 2006	48.44	48.50	47.92	48.05	4,542,713	-0.60(-1.24%)
Dec 18, 2006	48.79	48.93	48.51	48.65	2,814,918	+0.02(+0.04%)
Dec 15, 2006	48.74	49.01	48.46	48.63	5,284,592	-0.11(-0.22%)
Dec 14, 2006	48.37	48.79	48.11	48.74	3,383,230	+0.21(+0.43%)
Dec 13, 2006	49.03	49.07	48.34	48.53	3,831,101	-0.25(-0.51%)
Dec 12, 2006	49.19	49.33	48.53	48.78	5,486,063	-0.55(-1.12%)
Dec 11, 2006	49.51	49.73	49.08	49.33	2,402,359	-0.22(-0.44%)
Dec 08, 2006	49.36	49.72	49.07	49.55	3,368,569	+0.06(+0.13%)
Dec 07, 2006	49.79	49.97	49.40	49.48	4,461,998	-0.02(-0.04%)
Dec 06, 2006	49.60	49.67	49.28	49.50	2,987,067	-0.10(-0.19%)
Dec 05, 2006	49.64	49.80	49.26	49.60	4,347,547	+0.10(+0.21%)
Dec 04, 2006	49.12	49.74	49.12	49.50	4,699,570	+0.46(+0.93%)
Dec 01, 2006	48.73	49.54	48.63	49.04	4,687,904	-0.39(-0.78%)
Nov 30, 2006	49.55	49.91	49.10	49.43	6,566,250	-0.42(-0.84%)
Nov 29, 2006	49.63	49.93	49.45	49.85	4,491,320	+0.29(+0.58%)
Nov 28, 2006	49.57	49.67	49.12	49.56	4,573,769	-0.09(-0.18%)
Nov 27, 2006	49.96	50.43	49.60	49.65	5,895,311	-0.36(-0.72%)
Nov 24, 2006	50.19	50.29	49.96	50.01	1,615,708	-0.11(-0.23%)
Nov 22, 2006	50.24	50.33	49.96	50.13	3,323,482	-0.32(-0.63%)
Nov 21, 2006	50.29	50.54	49.98	50.44	6,149,435	+0.15(+0.30%)
Nov 20, 2006	50.19	50.57	49.92	50.29	4,335,093	+0.10(+0.19%)
Nov 17, 2006	50.11	50.42	49.90	50.19	8,268,191	+0.35(+0.70%)
Nov 16, 2006	49.43	50.04	49.41	49.85	5,182,123	+0.42(+0.86%)
Nov 15, 2006	49.16	49.52	49.04	49.42	5,507,818	+0.19(+0.39%)
Nov 14, 2006	48.46	49.33	48.25	49.23	8,431,512	+0.86(+1.77%)
Nov 13, 2006	47.93	48.45	47.85	48.37	5,892,158	+0.44(+0.93%)
Nov 10, 2006	47.41	48.04	47.32	47.93	3,454,013	+0.74(+1.57%)
Nov 09, 2006	47.44	47.51	47.04	47.19	4,869,827	-0.34(-0.72%)
Nov 08, 2006	47.70	47.70	47.20	47.53	3,140,298	-0.24(-0.50%)
Nov 07, 2006	47.32	47.87	47.14	47.77	5,710,235	+0.45(+0.95%)
Nov 06, 2006	46.78	47.52	46.77	47.32	5,394,944	+0.89(+1.91%)
Nov 03, 2006	47.18	47.26	46.43	46.43	3,410,187	-0.51(-1.08%)
Nov 02, 2006	47.02	47.26	46.81	46.94	3,041,927	-0.13(-0.27%)
Nov 01, 2006	48.14	48.26	46.91	47.07	5,219,800	-0.73(-1.53%)
Oct 31, 2006	48.21	48.49	47.58	47.80	4,756,322	-0.35(-0.72%)
Oct 30, 2006	47.50	48.21	47.50	48.15	4,407,926	+0.65(+1.38%)
Oct 27, 2006	47.82	47.82	47.42	47.49	3,750,859	-0.37(-0.77%)
Oct 26, 2006	47.96	48.10	47.75	47.86	2,486,069	-0.15(-0.30%)
Oct 25, 2006	48.17	48.47	47.66	48.01	4,058,583	-0.24(-0.50%)
Oct 24, 2006	48.08	48.41	48.05	48.25	4,091,689	+0.01(+0.01%)
Oct 23, 2006	48.21	48.81	47.96	48.24	5,044,025	-0.03(-0.07%)
Oct 20, 2006	47.68	48.37	47.19	48.27	7,905,291	+0.54(+1.13%)
Oct 19, 2006	46.93	48.26	46.72	47.73	16,769,698	+1.80(+3.92%)
Oct 18, 2006	46.94	47.09	45.73	45.93	7,092,944	-0.82(-1.75%)
Oct 17, 2006	46.71	47.25	46.38	46.75	4,848,387	-0.27(-0.57%)
Oct 16, 2006	46.36	47.32	46.32	47.02	4,502,198	+0.46(+0.98%)
Oct 13, 2006	46.78	46.91	46.50	46.56	3,436,987	-0.23(-0.50%)
Oct 12, 2006	47.03	47.07	46.69	46.79	3,342,400	+0.04(+0.08%)
Oct 11, 2006	46.56	47.02	46.51	46.76	4,138,509	-0.11(-0.23%)
Oct 10, 2006	46.94	47.09	46.76	46.86	3,366,835	-0.08(-0.16%)
Oct 09, 2006	46.86	47.09	46.64	46.94	3,172,458	-0.17(-0.36%)
Oct 06, 2006	47.54	47.55	46.92	47.11	4,208,346	-0.74(-1.54%)
Oct 05, 2006	47.12	48.03	47.07	47.85	6,959,891	+0.60(+1.26%)
Oct 04, 2006	46.62	47.37	46.05	47.25	5,541,239	+0.56(+1.20%)
Oct 03, 2006	45.98	47.03	45.72	46.69	5,266,305	+0.77(+1.67%)

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.