Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	42.79	43.00	42.63	42.69	3,334,159	-0.13(-0.29%)
Dec 28, 2006	43.01	43.22	42.74	42.82	3,078,612	-0.17(-0.39%)
Dec 27, 2006	42.91	43.10	42.81	42.99	3,195,069	+0.24(+0.56%)
Dec 26, 2006	42.82	42.93	42.46	42.75	3,584,231	-0.18(-0.41%)
Dec 22, 2006	43.18	43.29	42.92	42.92	3,031,519	-0.25(-0.58%)
Dec 21, 2006	43.28	43.45	43.14	43.18	4,322,944	-0.01(-0.03%)
Dec 20, 2006	42.90	43.39	42.81	43.19	4,207,948	+0.39(+0.92%)
Dec 19, 2006	42.88	42.98	42.58	42.79	5,192,717	-0.13(-0.31%)
Dec 18, 2006	42.92	43.29	42.86	42.92	4,249,566	+0.02(+0.05%)
Dec 15, 2006	43.65	43.65	42.84	42.90	11,345,745	-0.25(-0.58%)
Dec 14, 2006	43.50	43.53	43.01	43.15	5,877,401	-0.26(-0.61%)
Dec 13, 2006	43.55	43.65	43.26	43.42	4,676,147	+0.13(+0.30%)
Dec 12, 2006	43.19	43.50	42.86	43.29	7,315,036	+0.09(+0.20%)
Dec 11, 2006	43.15	43.39	42.78	43.20	5,131,934	+0.16(+0.37%)
Dec 08, 2006	43.13	43.13	42.38	43.04	9,989,154	-0.55(-1.26%)
Dec 07, 2006	43.70	43.81	43.38	43.59	4,592,912	-0.13(-0.30%)
Dec 06, 2006	44.13	44.19	43.66	43.72	4,354,158	-0.42(-0.94%)
Dec 05, 2006	43.64	44.40	43.64	44.13	4,991,748	-0.18(-0.41%)
Dec 04, 2006	44.06	44.53	43.83	44.32	5,289,825	+0.50(+1.14%)
Dec 01, 2006	44.19	44.68	43.24	43.82	9,994,083	-0.81(-1.82%)
Nov 30, 2006	44.31	44.81	44.14	44.63	4,249,748	+0.26(+0.59%)
Nov 29, 2006	44.16	44.48	44.11	44.36	3,248,369	+0.31(+0.71%)
Nov 28, 2006	43.77	44.21	43.69	44.05	3,926,116	+0.10(+0.22%)
Nov 27, 2006	44.43	44.46	43.86	43.95	5,172,821	-0.50(-1.13%)
Nov 24, 2006	44.30	44.65	44.24	44.46	1,267,696	-0.18(-0.39%)
Nov 22, 2006	44.70	44.80	44.30	44.63	3,440,942	-0.09(-0.21%)
Nov 21, 2006	44.33	44.90	44.16	44.73	5,188,154	+0.14(+0.32%)
Nov 20, 2006	44.59	44.65	44.28	44.58	3,422,871	-0.01(-0.02%)
Nov 17, 2006	44.10	44.79	43.97	44.59	5,565,633	+0.61(+1.38%)
Nov 16, 2006	43.96	44.34	43.90	43.99	3,536,042	-0.23(-0.52%)
Nov 15, 2006	43.74	44.45	43.74	44.22	6,277,515	+0.34(+0.77%)
Nov 14, 2006	43.55	43.94	43.19	43.88	5,362,656	+0.32(+0.74%)
Nov 13, 2006	43.31	43.70	43.19	43.55	4,700,059	+0.17(+0.39%)
Nov 10, 2006	43.36	43.48	43.10	43.38	3,812,945	+0.16(+0.37%)
Nov 09, 2006	43.58	43.76	43.05	43.22	5,953,518	-0.28(-0.65%)
Nov 08, 2006	43.52	43.69	43.28	43.51	3,160,570	+0.00(+0.00%)
Nov 07, 2006	43.56	43.90	43.43	43.51	3,873,729	-0.09(-0.21%)
Nov 06, 2006	43.22	43.70	43.05	43.60	3,895,268	+0.55(+1.29%)
Nov 03, 2006	43.32	43.46	42.80	43.05	3,312,985	-0.16(-0.38%)
Nov 02, 2006	43.19	43.44	43.05	43.21	5,293,293	+0.02(+0.05%)
Nov 01, 2006	43.19	43.34	42.89	43.19	5,312,642	+0.00(+0.00%)
Oct 31, 2006	43.27	43.61	42.79	43.19	4,886,973	-0.05(-0.13%)
Oct 30, 2006	43.27	43.42	43.03	43.25	2,178,356	-0.01(-0.01%)
Oct 27, 2006	43.39	43.68	43.21	43.25	4,251,391	-0.16(-0.37%)
Oct 26, 2006	43.53	43.55	43.03	43.41	4,366,570	-0.12(-0.28%)
Oct 25, 2006	43.69	43.80	43.18	43.53	4,193,893	-0.24(-0.54%)
Oct 24, 2006	43.80	44.15	43.66	43.77	5,834,688	-0.11(-0.25%)
Oct 23, 2006	43.01	44.31	43.01	43.88	9,628,833	+0.89(+2.06%)
Oct 20, 2006	42.78	43.50	42.34	42.99	14,600,502	+1.13(+2.71%)
Oct 19, 2006	41.38	41.89	41.38	41.86	5,080,094	+0.48(+1.15%)
Oct 18, 2006	41.64	41.77	41.20	41.38	4,684,726	-0.15(-0.36%)
Oct 17, 2006	41.23	41.64	41.17	41.53	4,594,372	+0.03(+0.07%)
Oct 16, 2006	41.42	41.63	41.27	41.50	3,527,280	+0.19(+0.46%)
Oct 13, 2006	41.54	41.59	41.28	41.31	3,200,180	-0.02(-0.04%)
Oct 12, 2006	41.33	41.39	41.01	41.32	3,852,738	-0.02(-0.05%)
Oct 11, 2006	41.20	41.42	41.08	41.35	4,865,252	+0.15(+0.36%)
Oct 10, 2006	41.47	41.50	41.16	41.20	3,465,401	-0.33(-0.79%)
Oct 09, 2006	41.40	41.59	41.32	41.53	3,318,279	-0.08(-0.20%)
Oct 06, 2006	41.60	41.72	41.51	41.61	4,736,931	+0.02(+0.04%)
Oct 05, 2006	41.09	41.61	41.09	41.59	4,775,993	+0.58(+1.40%)
Oct 04, 2006	40.56	41.10	40.56	41.02	5,522,008	+0.46(+1.13%)
Oct 03, 2006	40.14	40.61	39.99	40.56	5,428,733	+0.24(+0.60%)

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.