Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	47.69	48.13	47.39	47.79	80,372	+0.20(+0.42%)
Dec 28, 2006	47.82	47.95	47.36	47.59	66,423	-0.01(-0.02%)
Dec 27, 2006	45.90	47.62	45.90	47.60	41,510	+1.79(+3.91%)
Dec 26, 2006	46.14	47.21	45.81	45.81	93,257	+0.00(+0.00%)
Dec 22, 2006	46.14	47.21	45.81	45.81	93,257	-0.37(-0.80%)
Dec 21, 2006	47.03	47.72	46.12	46.18	124,818	-1.07(-2.26%)
Dec 20, 2006	47.10	47.99	47.10	47.25	93,325	+0.14(+0.30%)
Dec 19, 2006	46.70	47.49	46.52	47.11	97,614	-0.33(-0.70%)
Dec 18, 2006	47.50	48.47	46.88	47.44	396,180	-0.05(-0.11%)
Dec 15, 2006	46.71	47.99	46.69	47.49	154,210	+0.70(+1.50%)
Dec 14, 2006	46.49	47.10	46.49	46.79	303,487	+0.55(+1.19%)
Dec 13, 2006	45.95	46.74	45.89	46.24	371,346	+0.50(+1.09%)
Dec 12, 2006	45.50	45.93	45.43	45.74	381,045	+0.41(+0.90%)
Dec 11, 2006	45.20	45.62	44.85	45.33	146,273	+0.33(+0.73%)
Dec 08, 2006	45.24	45.25	44.77	45.00	232,832	-0.20(-0.44%)
Dec 07, 2006	44.99	45.21	44.53	45.20	441,625	+0.45(+1.01%)
Dec 06, 2006	44.77	45.00	44.70	44.75	217,227	-0.16(-0.36%)
Dec 05, 2006	44.89	45.00	44.76	44.91	103,748	+0.02(+0.04%)
Dec 04, 2006	44.99	45.00	44.71	44.89	361,849	+0.19(+0.43%)
Dec 01, 2006	44.66	44.90	44.65	44.70	218,629	+0.05(+0.11%)
Nov 30, 2006	44.30	44.95	44.30	44.65	183,570	-0.09(-0.20%)
Nov 29, 2006	44.54	44.95	44.50	44.74	189,373	+0.18(+0.40%)
Nov 28, 2006	44.50	45.00	44.02	44.56	299,084	+0.05(+0.11%)
Nov 27, 2006	44.70	44.99	43.85	44.51	283,984	-0.19(-0.43%)
Nov 24, 2006	44.05	44.75	43.87	44.70	141,818	-0.17(-0.38%)
Nov 22, 2006	45.49	45.49	44.70	44.87	235,628	-0.90(-1.97%)
Nov 21, 2006	44.32	46.00	44.06	45.77	297,895	+1.45(+3.27%)
Nov 20, 2006	43.15	44.74	42.76	44.32	525,471	+1.41(+3.29%)
Nov 17, 2006	43.75	43.75	42.79	42.91	206,855	-0.84(-1.92%)
Nov 16, 2006	43.75	44.23	43.61	43.75	187,218	-0.16(-0.36%)
Nov 15, 2006	42.40	44.58	42.40	43.91	326,311	+1.46(+3.44%)
Nov 14, 2006	41.50	42.61	41.50	42.45	319,067	+1.06(+2.56%)
Nov 13, 2006	41.24	41.49	40.95	41.39	215,850	+0.38(+0.93%)
Nov 10, 2006	40.75	41.20	40.75	41.01	210,677	+0.26(+0.64%)
Nov 09, 2006	40.06	41.00	40.06	40.75	150,048	+0.28(+0.69%)
Nov 08, 2006	40.00	40.89	40.00	40.47	115,252	+0.45(+1.12%)
Nov 07, 2006	39.99	40.14	39.70	40.02	59,837	+0.06(+0.15%)
Nov 06, 2006	39.42	40.00	39.42	39.96	172,489	+0.33(+0.83%)
Nov 03, 2006	39.50	39.63	39.00	39.63	67,121	+0.16(+0.41%)
Nov 02, 2006	39.50	39.50	39.02	39.47	47,707	+0.21(+0.53%)
Nov 01, 2006	39.50	39.64	38.77	39.26	215,042	-0.49(-1.23%)
Oct 31, 2006	39.51	39.94	39.49	39.75	153,725	+0.27(+0.68%)
Oct 30, 2006	40.00	40.00	39.42	39.48	208,399	-0.43(-1.08%)
Oct 27, 2006	39.25	40.16	39.25	39.91	147,648	+0.56(+1.42%)
Oct 26, 2006	39.80	39.86	39.05	39.35	176,047	-0.70(-1.75%)
Oct 25, 2006	39.40	40.05	39.40	40.05	154,958	+0.28(+0.70%)
Oct 24, 2006	39.48	39.78	39.05	39.77	108,234	+0.71(+1.82%)
Oct 23, 2006	38.65	39.06	38.65	39.06	99,453	+0.07(+0.18%)
Oct 20, 2006	39.00	39.05	38.43	38.99	558,224	-0.58(-1.47%)
Oct 19, 2006	39.49	39.80	39.12	39.57	89,546	+0.12(+0.30%)
Oct 18, 2006	39.11	39.49	39.11	39.45	90,797	+0.35(+0.90%)
Oct 17, 2006	39.26	39.26	38.80	39.10	136,360	-0.21(-0.53%)
Oct 16, 2006	39.00	39.44	38.85	39.31	92,677	+0.31(+0.79%)
Oct 13, 2006	38.25	39.33	38.25	39.00	158,141	+0.55(+1.43%)
Oct 12, 2006	38.01	38.48	38.00	38.45	104,793	+0.46(+1.21%)
Oct 11, 2006	37.99	38.18	37.95	37.99	158,833	+0.07(+0.18%)
Oct 10, 2006	37.28	37.99	37.28	37.92	141,890	+0.61(+1.63%)
Oct 09, 2006	37.01	37.74	37.01	37.31	118,438	+0.00(+0.00%)
Oct 06, 2006	37.01	37.74	37.01	37.31	118,438	-0.21(-0.56%)
Oct 05, 2006	37.95	38.20	37.41	37.52	253,254	+0.14(+0.37%)
Oct 04, 2006	37.26	37.40	36.58	37.38	161,081	+0.08(+0.21%)
Oct 03, 2006	37.65	37.87	37.02	37.30	226,330	-0.55(-1.45%)

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.