Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	42.05	42.81	42.03	42.65	960,263	+0.62(+1.48%)
Dec 28, 2006	41.86	42.22	41.54	42.03	556,834	+0.18(+0.43%)
Dec 27, 2006	41.87	42.08	41.72	41.85	355,293	+0.08(+0.19%)
Dec 26, 2006	41.35	41.88	41.31	41.77	243,788	+0.53(+1.29%)
Dec 22, 2006	41.18	41.61	40.86	41.24	556,488	-0.48(-1.15%)
Dec 21, 2006	42.38	42.54	41.62	41.72	593,541	-0.64(-1.51%)
Dec 20, 2006	42.05	43.10	42.01	42.36	1,168,556	-0.01(-0.01%)
Dec 19, 2006	43.03	43.03	42.09	42.36	679,421	-0.81(-1.87%)
Dec 18, 2006	43.39	43.61	43.03	43.17	468,011	-0.21(-0.49%)
Dec 15, 2006	43.82	43.84	43.37	43.39	513,375	-0.42(-0.95%)
Dec 14, 2006	44.06	44.17	43.74	43.80	372,088	-0.13(-0.29%)
Dec 13, 2006	44.41	44.44	43.74	43.93	682,365	-0.44(-1.00%)
Dec 12, 2006	44.76	44.84	44.36	44.37	528,612	-0.39(-0.86%)
Dec 11, 2006	44.88	44.90	44.56	44.76	853,259	-0.12(-0.27%)
Dec 08, 2006	44.93	45.10	44.73	44.88	287,074	-0.05(-0.10%)
Dec 07, 2006	45.14	45.24	44.82	44.93	563,068	-0.30(-0.66%)
Dec 06, 2006	45.60	45.73	44.80	45.23	666,955	-0.50(-1.10%)
Dec 05, 2006	46.20	46.22	45.57	45.73	746,428	-0.47(-1.03%)
Dec 04, 2006	45.95	46.34	45.95	46.20	829,019	+0.14(+0.30%)
Dec 01, 2006	46.11	46.24	45.86	46.07	804,951	+0.02(+0.04%)
Nov 30, 2006	45.45	46.35	45.34	46.05	2,325,339	+0.68(+1.49%)
Nov 29, 2006	44.46	45.38	44.46	45.37	1,048,567	+1.06(+2.38%)
Nov 28, 2006	44.29	44.33	43.84	44.32	532,594	+0.17(+0.38%)
Nov 27, 2006	45.39	45.40	44.12	44.15	751,623	-1.25(-2.75%)
Nov 24, 2006	44.76	45.46	44.76	45.40	227,339	+0.34(+0.76%)
Nov 22, 2006	45.14	45.52	44.72	45.05	740,022	+0.01(+0.01%)
Nov 21, 2006	44.05	45.05	43.97	45.05	704,527	+1.00(+2.27%)
Nov 20, 2006	42.80	44.17	42.80	44.05	1,188,122	+1.25(+2.93%)
Nov 17, 2006	42.83	42.95	42.75	42.80	372,088	-0.14(-0.34%)
Nov 16, 2006	42.45	42.97	42.42	42.94	646,004	+0.40(+0.95%)
Nov 15, 2006	42.91	42.91	42.38	42.54	741,580	-0.43(-0.99%)
Nov 14, 2006	42.58	43.03	42.38	42.96	782,616	+0.45(+1.06%)
Nov 13, 2006	42.65	42.97	42.45	42.51	765,474	-0.40(-0.94%)
Nov 10, 2006	43.17	43.18	42.79	42.92	510,258	-0.25(-0.59%)
Nov 09, 2006	43.33	43.49	42.98	43.17	773,958	-0.20(-0.47%)
Nov 08, 2006	43.60	43.60	42.93	43.37	753,008	-0.23(-0.53%)
Nov 07, 2006	44.18	44.21	43.44	43.60	684,789	-0.43(-0.98%)
Nov 06, 2006	44.06	44.25	43.86	44.04	696,909	+0.13(+0.29%)
Nov 03, 2006	45.21	45.55	43.55	43.91	1,224,136	-1.30(-2.87%)
Nov 02, 2006	46.34	46.34	45.01	45.21	489,654	-1.27(-2.73%)
Nov 01, 2006	46.64	46.69	46.31	46.48	371,050	-0.14(-0.30%)
Oct 31, 2006	46.58	46.78	46.25	46.62	520,647	+0.18(+0.40%)
Oct 30, 2006	46.12	46.53	45.92	46.44	448,792	+0.31(+0.68%)
Oct 27, 2006	46.44	46.52	45.97	46.12	921,997	-0.40(-0.86%)
Oct 26, 2006	46.64	46.68	46.31	46.52	429,053	-0.17(-0.37%)
Oct 25, 2006	46.38	46.78	46.28	46.69	326,032	+0.15(+0.32%)
Oct 24, 2006	46.67	46.88	46.46	46.54	297,117	-0.21(-0.44%)
Oct 23, 2006	46.22	46.75	46.00	46.75	336,421	+0.49(+1.06%)
Oct 20, 2006	46.55	46.61	46.16	46.26	283,092	-0.35(-0.74%)
Oct 19, 2006	46.80	46.95	46.43	46.61	209,851	-0.16(-0.33%)
Oct 18, 2006	46.72	46.98	46.63	46.76	390,615	+0.33(+0.72%)
Oct 17, 2006	46.63	46.69	46.42	46.43	266,989	-0.20(-0.43%)
Oct 16, 2006	46.28	46.63	46.28	46.63	232,187	+0.35(+0.76%)
Oct 13, 2006	45.54	46.52	45.54	46.28	398,407	+0.77(+1.69%)
Oct 12, 2006	44.94	45.51	44.82	45.51	361,873	+0.69(+1.55%)
Oct 11, 2006	44.82	45.23	44.59	44.82	295,905	-0.09(-0.19%)
Oct 10, 2006	44.76	45.40	44.53	44.90	286,728	+0.01(+0.01%)
Oct 09, 2006	44.30	44.91	43.93	44.90	301,272	+0.57(+1.29%)
Oct 06, 2006	44.70	44.87	44.22	44.33	433,555	-0.46(-1.02%)
Oct 05, 2006	44.52	44.93	44.52	44.78	392,866	+0.18(+0.41%)
Oct 04, 2006	44.28	44.74	44.28	44.60	345,597	+0.32(+0.72%)
Oct 03, 2006	43.92	44.44	43.91	44.28	505,410	+0.36(+0.82%)

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.