Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	43.92	43.94	43.74	43.77	372,259	-0.08(-0.17%)
Dec 28, 2006	43.97	43.99	43.68	43.85	831,406	+0.08(+0.19%)
Dec 27, 2006	43.56	43.80	43.48	43.77	855,483	+0.22(+0.50%)
Dec 26, 2006	43.32	43.57	43.32	43.55	360,953	+0.13(+0.31%)
Dec 22, 2006	43.37	43.54	43.20	43.42	509,814	-0.03(-0.08%)
Dec 21, 2006	43.44	43.50	43.24	43.45	2,002,619	-0.10(-0.23%)
Dec 20, 2006	43.71	43.86	43.54	43.55	884,795	-0.45(-1.02%)
Dec 19, 2006	43.64	44.07	43.58	44.00	1,234,442	+0.38(+0.87%)
Dec 18, 2006	43.66	43.73	43.56	43.62	673,123	-0.04(-0.09%)
Dec 15, 2006	43.75	43.80	43.58	43.66	879,980	+0.05(+0.11%)
Dec 14, 2006	43.44	43.74	43.41	43.61	836,431	+0.18(+0.42%)
Dec 13, 2006	43.29	43.54	43.29	43.43	1,247,004	-0.07(-0.15%)
Dec 12, 2006	43.46	43.54	43.23	43.50	1,165,769	+0.17(+0.39%)
Dec 11, 2006	43.10	43.42	43.09	43.33	1,357,552	+0.25(+0.58%)
Dec 08, 2006	43.21	43.30	42.97	43.08	2,155,040	-0.29(-0.66%)
Dec 07, 2006	43.41	43.55	43.32	43.37	1,090,396	-0.04(-0.10%)
Dec 06, 2006	43.34	43.49	43.30	43.41	1,994,035	-0.29(-0.66%)
Dec 05, 2006	43.65	43.75	43.52	43.70	2,694,585	-0.89(-1.99%)
Dec 04, 2006	44.34	44.70	44.29	44.59	950,537	+0.29(+0.66%)
Dec 01, 2006	44.29	44.50	44.10	44.29	1,046,219	-0.12(-0.28%)
Nov 30, 2006	44.24	44.49	44.10	44.42	998,064	-0.01(-0.03%)
Nov 29, 2006	44.33	44.49	44.23	44.43	946,978	+0.02(+0.05%)
Nov 28, 2006	44.23	44.44	44.15	44.41	966,031	+0.06(+0.13%)
Nov 27, 2006	44.58	44.63	44.24	44.35	1,311,490	-0.53(-1.19%)
Nov 24, 2006	44.79	44.99	44.72	44.89	392,358	-0.19(-0.42%)
Nov 22, 2006	45.11	45.23	44.99	45.08	771,945	+0.25(+0.55%)
Nov 21, 2006	44.92	44.92	44.66	44.83	2,049,518	-0.23(-0.51%)
Nov 20, 2006	44.85	45.14	44.85	45.06	1,234,442	-0.12(-0.26%)
Nov 17, 2006	45.04	45.35	45.00	45.18	2,697,098	+0.10(+0.21%)
Nov 16, 2006	45.06	45.17	44.97	45.08	1,810,837	-0.17(-0.38%)
Nov 15, 2006	45.01	45.47	45.01	45.25	1,648,157	-0.25(-0.55%)
Nov 14, 2006	45.46	45.53	45.04	45.50	1,900,237	-0.13(-0.29%)
Nov 13, 2006	45.31	45.77	45.29	45.64	1,453,652	-0.77(-1.66%)
Nov 10, 2006	46.43	46.48	46.27	46.41	1,184,403	-0.11(-0.24%)
Nov 09, 2006	46.51	46.71	46.44	46.52	879,980	-0.38(-0.80%)
Nov 08, 2006	46.44	46.95	46.41	46.89	999,111	+0.12(+0.26%)
Nov 07, 2006	46.85	46.95	46.69	46.77	1,524,628	-0.23(-0.49%)
Nov 06, 2006	46.64	47.07	46.51	47.00	1,383,304	+0.76(+1.64%)
Nov 03, 2006	46.47	46.55	46.20	46.24	794,766	+0.00(+0.00%)
Nov 02, 2006	46.11	46.31	46.06	46.24	760,430	+0.25(+0.54%)
Nov 01, 2006	46.40	46.42	45.96	46.00	1,174,563	+0.40(+0.87%)
Oct 31, 2006	45.43	45.69	45.42	45.60	790,579	+0.22(+0.49%)
Oct 30, 2006	45.37	45.54	45.31	45.37	653,442	-0.12(-0.26%)
Oct 27, 2006	45.47	45.62	45.35	45.49	1,138,970	-0.24(-0.53%)
Oct 26, 2006	45.56	45.77	45.43	45.74	873,489	+0.31(+0.67%)
Oct 25, 2006	45.13	45.46	45.12	45.43	1,145,670	+0.13(+0.28%)
Oct 24, 2006	45.18	45.36	45.15	45.30	730,071	-0.11(-0.25%)
Oct 23, 2006	45.12	45.42	45.11	45.42	751,636	+0.11(+0.25%)
Oct 20, 2006	45.14	45.37	45.08	45.30	551,479	+0.07(+0.15%)
Oct 19, 2006	45.23	45.29	45.06	45.24	1,304,581	-0.11(-0.25%)
Oct 18, 2006	45.34	45.42	45.22	45.35	1,204,502	+0.18(+0.40%)
Oct 17, 2006	45.16	45.22	44.94	45.17	1,140,017	-0.27(-0.60%)
Oct 16, 2006	45.20	45.57	45.20	45.44	812,563	+0.09(+0.20%)
Oct 13, 2006	45.16	45.37	45.08	45.35	1,515,626	+0.13(+0.30%)
Oct 12, 2006	44.87	45.23	44.86	45.22	790,579	+0.45(+1.00%)
Oct 11, 2006	44.66	44.90	44.65	44.77	707,250	-0.17(-0.37%)
Oct 10, 2006	44.92	45.04	44.76	44.93	911,594	+0.43(+0.98%)
Oct 09, 2006	44.25	44.57	44.22	44.50	833,081	-0.24(-0.54%)
Oct 06, 2006	44.71	44.84	44.67	44.74	1,258,939	-0.24(-0.53%)
Oct 05, 2006	44.79	45.03	44.72	44.98	2,682,023	+0.70(+1.59%)
Oct 04, 2006	43.88	44.29	43.82	44.28	1,136,457	+0.47(+1.07%)
Oct 03, 2006	43.55	43.87	43.44	43.81	786,391	+0.09(+0.20%)

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.