Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	49.95	50.45	49.82	49.89	614,259	-0.36(-0.71%)
Dec 28, 2006	49.88	50.42	49.83	50.25	709,323	+0.16(+0.33%)
Dec 27, 2006	49.70	50.14	49.58	50.09	864,795	+0.55(+1.10%)
Dec 26, 2006	49.13	49.79	49.13	49.54	473,730	+0.25(+0.51%)
Dec 22, 2006	48.69	49.37	48.61	49.29	556,871	+0.50(+1.02%)
Dec 21, 2006	48.72	48.87	48.63	48.79	699,149	-0.09(-0.18%)
Dec 20, 2006	49.14	49.14	48.79	48.88	1,058,103	-0.17(-0.35%)
Dec 19, 2006	48.86	49.21	48.81	49.05	938,398	+0.26(+0.53%)
Dec 18, 2006	49.05	49.06	48.73	48.79	628,566	-0.30(-0.60%)
Dec 15, 2006	49.30	49.35	48.99	49.08	610,444	-0.21(-0.43%)
Dec 14, 2006	49.10	49.40	49.09	49.30	584,373	-0.07(-0.14%)
Dec 13, 2006	49.10	49.51	49.05	49.37	1,039,662	+0.22(+0.45%)
Dec 12, 2006	49.22	49.24	49.00	49.15	538,430	+0.16(+0.33%)
Dec 11, 2006	48.78	49.00	48.77	48.98	320,324	+0.26(+0.54%)
Dec 08, 2006	48.81	48.93	48.65	48.72	542,563	+0.16(+0.32%)
Dec 07, 2006	48.44	48.69	48.38	48.56	823,781	+0.26(+0.53%)
Dec 06, 2006	48.55	48.64	48.25	48.30	1,505,602	-0.43(-0.89%)
Dec 05, 2006	48.64	48.75	48.51	48.74	735,712	+0.04(+0.08%)
Dec 04, 2006	48.76	48.89	48.50	48.70	806,294	-0.14(-0.30%)
Dec 01, 2006	48.93	49.09	48.75	48.85	569,111	+0.23(+0.47%)
Nov 30, 2006	48.46	48.72	48.44	48.62	368,333	+0.06(+0.12%)
Nov 29, 2006	48.68	48.71	48.41	48.56	396,947	-0.11(-0.23%)
Nov 28, 2006	48.60	48.75	48.44	48.68	515,698	+0.81(+1.68%)
Nov 27, 2006	48.00	48.19	47.78	47.87	426,674	-0.35(-0.72%)
Nov 24, 2006	47.95	48.27	47.87	48.22	210,952	+0.21(+0.45%)
Nov 22, 2006	47.92	48.06	47.76	48.00	421,111	+0.09(+0.18%)
Nov 21, 2006	47.98	48.00	47.64	47.91	821,396	-0.08(-0.16%)
Nov 20, 2006	47.72	48.19	47.66	47.99	880,374	+0.33(+0.70%)
Nov 17, 2006	47.52	47.76	47.50	47.66	445,433	+0.06(+0.12%)
Nov 16, 2006	47.35	47.74	47.25	47.60	680,390	+0.11(+0.23%)
Nov 15, 2006	47.64	47.71	47.43	47.49	1,053,810	-0.33(-0.68%)
Nov 14, 2006	48.06	48.07	47.55	47.82	395,357	-0.14(-0.30%)
Nov 13, 2006	47.86	48.15	47.73	47.97	671,647	+0.08(+0.16%)
Nov 10, 2006	48.19	48.19	47.83	47.89	881,964	+0.28(+0.58%)
Nov 09, 2006	47.49	47.68	47.41	47.61	674,985	+0.47(+0.99%)
Nov 08, 2006	47.05	47.19	46.93	47.15	361,815	+0.12(+0.25%)
Nov 07, 2006	47.12	47.41	47.01	47.03	461,489	+0.28(+0.59%)
Nov 06, 2006	46.65	46.80	46.52	46.75	407,916	+0.12(+0.26%)
Nov 03, 2006	46.80	46.80	46.57	46.63	324,457	-0.23(-0.48%)
Nov 02, 2006	47.02	47.04	46.78	46.86	428,741	-0.26(-0.55%)
Nov 01, 2006	46.80	47.29	46.76	47.12	824,258	+0.27(+0.58%)
Oct 31, 2006	46.54	47.02	46.54	46.85	822,827	+0.03(+0.07%)
Oct 30, 2006	46.87	46.98	46.67	46.81	789,285	-0.31(-0.67%)
Oct 27, 2006	46.95	47.24	46.78	47.13	1,223,749	+0.09(+0.20%)
Oct 26, 2006	46.63	47.03	46.52	47.03	1,146,172	+0.71(+1.53%)
Oct 25, 2006	45.97	46.44	45.97	46.32	671,329	+0.67(+1.46%)
Oct 24, 2006	45.53	45.69	45.34	45.66	717,112	-0.16(-0.34%)
Oct 23, 2006	45.43	45.90	45.33	45.81	920,117	+0.21(+0.46%)
Oct 20, 2006	45.57	45.65	45.39	45.61	430,013	+0.20(+0.43%)
Oct 19, 2006	45.41	45.56	45.35	45.41	306,175	+0.23(+0.52%)
Oct 18, 2006	45.35	45.45	45.11	45.18	445,910	+0.08(+0.18%)
Oct 17, 2006	45.07	45.24	44.90	45.10	490,262	+0.20(+0.45%)
Oct 16, 2006	45.10	45.13	44.70	44.90	1,182,735	-0.02(-0.04%)
Oct 13, 2006	44.96	45.08	44.71	44.91	523,169	-0.30(-0.65%)
Oct 12, 2006	44.74	45.23	44.74	45.21	579,126	+0.52(+1.17%)
Oct 11, 2006	44.45	44.79	44.45	44.69	232,731	+0.17(+0.38%)
Oct 10, 2006	44.44	44.59	44.32	44.52	437,166	-0.42(-0.92%)
Oct 09, 2006	44.96	44.96	44.76	44.93	234,798	-0.33(-0.74%)
Oct 06, 2006	45.08	45.35	45.04	45.27	552,738	-0.08(-0.18%)
Oct 05, 2006	45.39	45.42	45.18	45.35	317,780	+0.21(+0.47%)
Oct 04, 2006	44.71	45.15	44.66	45.13	669,739	+0.22(+0.49%)
Oct 03, 2006	44.71	45.08	44.71	44.91	349,415	+0.03(+0.07%)

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.