Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	46.63	46.68	46.38	46.38	116,450	-0.32(-0.68%)
Dec 28, 2006	46.87	46.92	46.59	46.70	29,683	-0.10(-0.21%)
Dec 27, 2006	46.63	46.82	46.57	46.80	22,072	+0.38(+0.82%)
Dec 26, 2006	46.16	46.44	46.16	46.42	33,488	+0.26(+0.56%)
Dec 22, 2006	46.15	46.24	46.00	46.16	35,518	-0.14(-0.30%)
Dec 21, 2006	46.54	46.59	46.27	46.30	30,444	-0.18(-0.38%)
Dec 20, 2006	46.41	46.51	46.38	46.48	42,622	-0.17(-0.35%)
Dec 19, 2006	46.67	46.67	46.40	46.64	23,340	-0.03(-0.06%)
Dec 18, 2006	46.60	46.81	46.60	46.67	24,101	+0.13(+0.27%)
Dec 15, 2006	46.59	46.83	46.50	46.54	29,683	+0.13(+0.28%)
Dec 14, 2006	46.11	46.43	46.05	46.41	56,576	+0.32(+0.70%)
Dec 13, 2006	46.25	46.26	46.05	46.09	14,461	-0.03(-0.06%)
Dec 12, 2006	46.12	46.15	45.90	46.12	28,668	+0.03(+0.07%)
Dec 11, 2006	45.89	46.09	45.89	46.09	10,655	+0.25(+0.55%)
Dec 08, 2006	45.65	45.88	45.65	45.83	14,968	+0.11(+0.24%)
Dec 07, 2006	46.04	46.05	45.69	45.72	19,281	-0.12(-0.26%)
Dec 06, 2006	45.82	45.88	45.75	45.84	15,222	+0.08(+0.18%)
Dec 05, 2006	45.68	45.79	45.48	45.76	36,787	+0.29(+0.64%)
Dec 04, 2006	45.09	45.68	45.09	45.47	288,207	+0.47(+1.04%)
Dec 01, 2006	44.92	45.27	44.73	45.00	59,113	-0.24(-0.53%)
Nov 30, 2006	45.33	45.37	45.03	45.24	47,950	-0.07(-0.15%)
Nov 29, 2006	45.12	45.40	45.10	45.30	29,683	+0.33(+0.73%)
Nov 28, 2006	44.84	45.03	44.69	44.98	60,127	+0.09(+0.21%)
Nov 27, 2006	45.64	45.77	44.88	44.88	69,007	-0.85(-1.85%)
Nov 24, 2006	45.57	45.79	45.55	45.73	309,011	-0.06(-0.13%)
Nov 22, 2006	45.72	45.86	45.66	45.79	27,653	+0.04(+0.09%)
Nov 21, 2006	45.73	45.76	45.64	45.75	16,744	+0.01(+0.02%)
Nov 20, 2006	45.55	45.77	45.55	45.74	57,844	+0.15(+0.34%)
Nov 17, 2006	45.53	45.58	45.42	45.58	21,818	-0.06(-0.14%)
Nov 16, 2006	45.50	45.66	45.44	45.65	89,557	+0.28(+0.61%)
Nov 15, 2006	45.27	45.40	45.27	45.37	26,385	+0.05(+0.11%)
Nov 14, 2006	45.15	45.36	44.86	45.32	56,829	+0.25(+0.55%)
Nov 13, 2006	44.96	45.24	44.96	45.07	13,192	+0.12(+0.26%)
Nov 10, 2006	44.85	44.97	44.78	44.95	91,587	+0.24(+0.54%)
Nov 09, 2006	44.95	44.95	44.71	44.71	29,175	-0.24(-0.53%)
Nov 08, 2006	44.79	45.05	44.78	44.95	13,446	+0.09(+0.20%)
Nov 07, 2006	44.76	45.02	44.76	44.86	58,605	+0.10(+0.23%)
Nov 06, 2006	44.38	44.84	44.38	44.76	74,589	+0.57(+1.29%)
Nov 03, 2006	44.52	44.52	44.02	44.19	38,309	-0.11(-0.25%)
Nov 02, 2006	44.18	44.37	44.16	44.30	22,072	-0.08(-0.18%)
Nov 01, 2006	44.87	44.93	44.36	44.38	342,500	-0.37(-0.84%)
Oct 31, 2006	44.95	44.99	44.72	44.75	1,218,540	-0.10(-0.23%)
Oct 30, 2006	44.70	44.91	44.62	44.86	24,101	+0.14(+0.32%)
Oct 27, 2006	44.98	44.98	44.68	44.71	31,713	-0.41(-0.91%)
Oct 26, 2006	44.78	45.12	44.67	45.12	26,131	+0.39(+0.86%)
Oct 25, 2006	44.62	44.75	44.52	44.74	28,922	+0.12(+0.27%)
Oct 24, 2006	44.53	44.62	44.39	44.62	64,694	-0.01(-0.03%)
Oct 23, 2006	44.34	44.66	44.29	44.63	299,117	+0.34(+0.77%)
Oct 20, 2006	44.39	44.39	44.21	44.29	21,564	-0.10(-0.22%)
Oct 19, 2006	44.40	44.41	44.24	44.39	24,101	-0.30(-0.68%)
Oct 18, 2006	44.71	44.84	44.49	44.69	1,306,829	+0.08(+0.18%)
Oct 17, 2006	44.57	44.65	44.40	44.61	57,083	-0.11(-0.24%)
Oct 16, 2006	44.70	44.74	44.60	44.72	34,250	-0.11(-0.25%)
Oct 13, 2006	44.58	44.83	44.55	44.83	45,413	+0.16(+0.36%)
Oct 12, 2006	44.52	44.70	44.49	44.67	35,772	+0.27(+0.61%)
Oct 11, 2006	44.29	44.48	44.18	44.39	35,011	-0.10(-0.23%)
Oct 10, 2006	44.60	44.67	44.39	44.50	31,459	-0.04(-0.09%)
Oct 09, 2006	44.34	44.54	44.22	44.54	21,564	+0.13(+0.30%)
Oct 06, 2006	44.38	44.41	44.28	44.40	19,027	-0.12(-0.27%)
Oct 05, 2006	44.55	44.57	44.36	44.52	177,846	+0.04(+0.08%)
Oct 04, 2006	43.94	44.48	43.89	44.48	84,483	+0.50(+1.13%)
Oct 03, 2006	43.63	44.06	43.63	43.99	59,620	+0.43(+1.00%)

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.