Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	49.39	50.36	49.39	49.53	66,300	-0.82(-1.63%)
Dec 28, 2006	50.50	50.65	50.20	50.35	32,500	+0.25(+0.50%)
Dec 27, 2006	50.05	50.20	49.58	50.10	29,100	+0.11(+0.22%)
Dec 26, 2006	48.26	50.20	48.08	49.99	16,600	+1.98(+4.12%)
Dec 22, 2006	48.00	48.01	47.54	48.01	7,000	+0.01(+0.02%)
Dec 21, 2006	48.01	48.17	47.60	48.00	16,700	-1.05(-2.14%)
Dec 20, 2006	48.50	49.05	48.50	49.05	12,200	-0.01(-0.02%)
Dec 19, 2006	48.25	49.09	48.11	49.06	8,000	+0.06(+0.12%)
Dec 18, 2006	49.10	49.25	48.63	49.00	12,000	-0.48(-0.97%)
Dec 15, 2006	49.96	49.96	49.09	49.48	7,900	-0.94(-1.86%)
Dec 14, 2006	49.20	50.62	49.20	50.42	14,100	+1.32(+2.69%)
Dec 13, 2006	49.78	49.78	48.82	49.10	14,900	-0.68(-1.37%)
Dec 12, 2006	50.00	50.00	49.40	49.78	15,900	-0.24(-0.48%)
Dec 11, 2006	49.75	50.34	49.56	50.02	14,400	+0.12(+0.24%)
Dec 08, 2006	50.10	50.10	49.21	49.90	9,600	-0.08(-0.16%)
Dec 07, 2006	49.92	50.00	49.54	49.98	11,800	-0.77(-1.52%)
Dec 06, 2006	50.81	51.11	50.31	50.75	16,500	-0.44(-0.86%)
Dec 05, 2006	50.01	51.44	50.01	51.19	42,800	+2.01(+4.09%)
Dec 04, 2006	48.74	49.23	48.74	49.18	22,800	+1.18(+2.46%)
Dec 01, 2006	47.50	48.00	47.50	48.00	24,200	+0.55(+1.16%)
Nov 30, 2006	46.65	47.45	46.65	47.45	14,300	+1.01(+2.17%)
Nov 29, 2006	46.00	46.55	45.97	46.44	27,100	+1.47(+3.27%)
Nov 28, 2006	44.75	45.00	44.22	44.97	20,400	-2.03(-4.32%)
Nov 27, 2006	47.35	47.35	46.21	47.00	21,000	-0.99(-2.06%)
Nov 24, 2006	47.50	48.21	47.50	47.99	14,300	+1.69(+3.65%)
Nov 22, 2006	46.00	46.52	46.00	46.30	15,200	+0.44(+0.96%)
Nov 21, 2006	45.59	45.92	45.59	45.86	14,000	+0.28(+0.61%)
Nov 20, 2006	45.20	45.73	45.20	45.58	13,800	+0.83(+1.85%)
Nov 17, 2006	44.55	44.75	44.41	44.75	9,300	+0.50(+1.13%)
Nov 16, 2006	44.24	44.55	44.19	44.25	24,600	+0.07(+0.16%)
Nov 15, 2006	44.02	44.25	43.94	44.18	10,100	+0.08(+0.18%)
Nov 14, 2006	43.80	44.15	43.71	44.10	12,000	+0.08(+0.18%)
Nov 13, 2006	43.40	44.14	43.16	44.02	21,400	+0.94(+2.18%)
Nov 10, 2006	43.51	43.65	42.79	43.08	18,400	-0.95(-2.16%)
Nov 09, 2006	43.90	44.44	43.90	44.03	27,900	+2.09(+4.98%)
Nov 08, 2006	41.55	41.94	41.31	41.94	9,400	+0.08(+0.19%)
Nov 07, 2006	41.75	42.41	41.75	41.86	17,600	-0.25(-0.59%)
Nov 06, 2006	41.84	42.40	41.84	42.11	13,700	+0.52(+1.25%)
Nov 03, 2006	41.50	41.68	41.25	41.59	7,500	-1.01(-2.37%)
Nov 02, 2006	42.00	42.69	42.00	42.60	9,100	+0.49(+1.16%)
Nov 01, 2006	42.50	42.59	42.10	42.11	10,200	-0.55(-1.29%)
Oct 31, 2006	42.76	42.94	42.41	42.66	19,100	-0.07(-0.16%)
Oct 30, 2006	41.88	42.87	41.50	42.73	57,600	+0.84(+2.01%)
Oct 27, 2006	42.10	42.19	41.70	41.89	16,900	-1.28(-2.97%)
Oct 26, 2006	43.85	43.85	43.01	43.17	16,700	-1.23(-2.77%)
Oct 25, 2006	44.25	44.53	44.10	44.40	10,400	+0.21(+0.48%)
Oct 24, 2006	43.36	44.47	43.35	44.19	12,400	+0.84(+1.94%)
Oct 23, 2006	43.40	43.57	43.10	43.35	6,400	+0.08(+0.18%)
Oct 20, 2006	43.15	43.27	42.80	43.27	3,000	+0.10(+0.23%)
Oct 19, 2006	42.73	43.47	42.68	43.17	13,800	+0.57(+1.34%)
Oct 18, 2006	42.95	43.33	42.51	42.60	17,500	-0.35(-0.81%)
Oct 17, 2006	42.80	43.20	42.62	42.95	15,400	-0.65(-1.49%)
Oct 16, 2006	42.80	44.00	42.80	43.60	22,700	+1.53(+3.64%)
Oct 13, 2006	42.10	42.48	41.90	42.07	16,100	-0.51(-1.20%)
Oct 12, 2006	41.85	42.60	41.85	42.58	21,000	+0.84(+2.01%)
Oct 11, 2006	42.01	42.01	41.65	41.74	5,300	-0.27(-0.64%)
Oct 10, 2006	41.52	42.45	41.43	42.01	13,700	+0.49(+1.18%)
Oct 09, 2006	40.85	41.80	40.85	41.52	19,500	-0.67(-1.59%)
Oct 06, 2006	41.53	42.21	41.52	42.19	16,600	+0.16(+0.38%)
Oct 05, 2006	42.00	42.34	41.63	42.03	44,800	-1.49(-3.42%)
Oct 04, 2006	43.95	43.99	43.05	43.52	54,700	-2.66(-5.76%)
Oct 03, 2006	46.40	46.42	45.18	46.18	35,400	-3.37(-6.80%)

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.