Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	43.68	43.78	43.56	43.56	9,042	-0.23(-0.53%)
Dec 28, 2006	43.79	43.87	43.68	43.79	14,385	+0.04(+0.10%)
Dec 27, 2006	43.72	43.77	43.59	43.75	21,646	+0.22(+0.50%)
Dec 26, 2006	43.39	43.53	43.36	43.53	6,576	+0.18(+0.42%)
Dec 22, 2006	43.39	43.43	43.24	43.35	20,824	-0.13(-0.30%)
Dec 21, 2006	43.50	43.65	43.45	43.48	24,660	-0.01(-0.02%)
Dec 20, 2006	43.50	43.57	43.44	43.49	35,073	-0.20(-0.45%)
Dec 19, 2006	43.56	43.73	43.36	43.68	12,056	+0.07(+0.17%)
Dec 18, 2006	43.78	43.78	43.60	43.61	19,591	-0.13(-0.30%)
Dec 15, 2006	43.66	43.84	43.66	43.74	15,481	+0.12(+0.27%)
Dec 14, 2006	43.47	43.81	43.47	43.63	9,042	+0.08(+0.19%)
Dec 13, 2006	43.79	43.79	43.43	43.54	31,237	-0.07(-0.15%)
Dec 12, 2006	43.51	43.70	43.47	43.61	21,920	-0.01(-0.03%)
Dec 11, 2006	43.72	43.75	43.58	43.63	12,878	-0.03(-0.07%)
Dec 08, 2006	43.62	43.83	43.61	43.66	19,043	-0.07(-0.17%)
Dec 07, 2006	43.76	43.93	43.65	43.73	17,262	-0.08(-0.18%)
Dec 06, 2006	43.82	43.84	43.71	43.81	13,563	+0.07(+0.15%)
Dec 05, 2006	43.50	43.82	43.50	43.74	14,522	+0.21(+0.49%)
Dec 04, 2006	43.14	43.61	43.14	43.53	232,224	+0.47(+1.10%)
Dec 01, 2006	42.95	43.25	42.76	43.06	255,651	-0.20(-0.47%)
Nov 30, 2006	43.15	43.35	42.98	43.26	14,933	+0.09(+0.20%)
Nov 29, 2006	42.99	43.17	42.85	43.17	291,547	+0.31(+0.73%)
Nov 28, 2006	42.76	42.86	42.54	42.86	23,975	+0.16(+0.38%)
Nov 27, 2006	43.06	43.09	42.70	42.70	19,180	-0.64(-1.48%)
Nov 24, 2006	43.32	43.41	43.22	43.34	3,699	-0.09(-0.22%)
Nov 22, 2006	43.33	43.46	43.20	43.44	7,535	+0.14(+0.32%)
Nov 21, 2006	43.27	43.43	43.25	43.30	20,961	-0.07(-0.17%)
Nov 20, 2006	43.40	43.52	43.33	43.37	161,529	-0.06(-0.13%)
Nov 17, 2006	43.24	43.47	43.24	43.43	237,156	+0.10(+0.24%)
Nov 16, 2006	43.22	43.44	43.13	43.33	19,454	+0.25(+0.58%)
Nov 15, 2006	42.98	43.22	42.98	43.08	42,745	+0.18(+0.41%)
Nov 14, 2006	42.59	42.93	42.49	42.90	296,205	+0.36(+0.84%)
Nov 13, 2006	42.63	42.76	42.54	42.55	38,635	-0.15(-0.36%)
Nov 10, 2006	42.61	42.70	42.54	42.70	22,331	+0.17(+0.39%)
Nov 09, 2006	42.66	42.74	42.52	42.53	33,155	-0.26(-0.61%)
Nov 08, 2006	42.63	42.84	42.63	42.79	205,096	+0.21(+0.50%)
Nov 07, 2006	42.59	42.70	42.52	42.58	14,659	-0.01(-0.02%)
Nov 06, 2006	42.32	42.60	42.32	42.59	185,779	+0.27(+0.64%)
Nov 03, 2006	42.59	42.59	42.23	42.32	99,328	-0.09(-0.21%)
Nov 02, 2006	42.41	42.42	42.22	42.41	87,957	-0.03(-0.07%)
Nov 01, 2006	42.55	42.65	42.36	42.44	51,376	-0.15(-0.36%)
Oct 31, 2006	42.74	42.74	42.45	42.59	109,604	-0.07(-0.17%)
Oct 30, 2006	42.55	42.70	42.55	42.66	565,146	+0.03(+0.07%)
Oct 27, 2006	42.77	42.82	42.56	42.63	46,581	-0.24(-0.56%)
Oct 26, 2006	42.82	42.88	42.66	42.87	584,327	+0.26(+0.62%)
Oct 25, 2006	42.37	42.72	42.30	42.61	37,813	+0.26(+0.62%)
Oct 24, 2006	42.09	42.37	42.07	42.35	48,636	+0.01(+0.03%)
Oct 23, 2006	41.97	42.35	41.95	42.33	45,896	+0.32(+0.76%)
Oct 20, 2006	42.01	42.05	41.78	42.01	15,344	+0.09(+0.21%)
Oct 19, 2006	41.87	41.97	41.74	41.93	11,234	+0.12(+0.28%)
Oct 18, 2006	41.74	41.91	41.66	41.81	19,865	+0.15(+0.37%)
Oct 17, 2006	41.62	41.70	41.46	41.66	79,052	-0.18(-0.42%)
Oct 16, 2006	41.61	41.83	41.52	41.83	283,601	+0.15(+0.35%)
Oct 13, 2006	41.61	41.71	41.53	41.68	351,281	-0.07(-0.16%)
Oct 12, 2006	41.58	41.82	41.58	41.75	66,858	+0.15(+0.35%)
Oct 11, 2006	41.53	41.74	41.46	41.60	36,854	-0.06(-0.14%)
Oct 10, 2006	41.79	41.79	41.51	41.66	38,909	-0.12(-0.30%)
Oct 09, 2006	41.57	41.79	41.47	41.79	65,488	+0.18(+0.44%)
Oct 06, 2006	41.68	41.76	41.52	41.60	41,649	-0.21(-0.51%)
Oct 05, 2006	41.68	41.86	41.63	41.82	322,236	+0.14(+0.33%)
Oct 04, 2006	41.03	41.68	41.03	41.68	71,790	+0.58(+1.40%)
Oct 03, 2006	41.30	41.34	41.10	41.10	329,771	-0.18(-0.42%)

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.