Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	46.04	46.43	45.27	45.34	78,798	-0.33(-0.72%)
Dec 28, 2006	46.03	46.10	45.41	45.67	90,523	-0.31(-0.67%)
Dec 27, 2006	44.23	46.06	43.94	45.98	137,236	+1.94(+4.41%)
Dec 26, 2006	43.27	44.10	42.44	44.04	84,941	+0.84(+1.94%)
Dec 22, 2006	43.53	43.77	42.69	43.20	106,150	-0.66(-1.50%)
Dec 21, 2006	44.76	44.76	43.42	43.86	122,648	-0.76(-1.70%)
Dec 20, 2006	44.58	44.74	44.25	44.62	120,436	+0.20(+0.45%)
Dec 19, 2006	44.84	45.14	44.21	44.42	83,021	-0.55(-1.22%)
Dec 18, 2006	45.23	45.25	44.37	44.97	122,282	-0.07(-0.16%)
Dec 15, 2006	45.22	45.75	44.90	45.04	177,609	+0.12(+0.27%)
Dec 14, 2006	44.45	45.26	44.23	44.92	117,427	+0.58(+1.31%)
Dec 13, 2006	44.07	44.44	44.00	44.34	101,295	+0.41(+0.93%)
Dec 12, 2006	43.55	44.29	43.40	43.93	159,317	+0.50(+1.15%)
Dec 11, 2006	42.74	43.70	42.48	43.43	159,829	+0.75(+1.76%)
Dec 08, 2006	41.12	42.75	41.12	42.68	52,625	+1.56(+3.79%)
Dec 07, 2006	41.80	41.86	40.99	41.12	94,158	-0.52(-1.25%)
Dec 06, 2006	41.68	42.37	41.49	41.64	76,077	-0.05(-0.12%)
Dec 05, 2006	42.78	42.78	41.43	41.69	165,039	-0.81(-1.91%)
Dec 04, 2006	40.99	43.46	40.95	42.50	147,845	+1.24(+3.01%)
Dec 01, 2006	41.10	41.84	40.44	41.26	72,938	+0.12(+0.29%)
Nov 30, 2006	41.18	41.65	40.84	41.14	103,900	-0.18(-0.44%)
Nov 29, 2006	41.21	41.81	40.97	41.32	166,970	+0.37(+0.90%)
Nov 28, 2006	40.38	40.99	40.01	40.95	66,272	+0.38(+0.94%)
Nov 27, 2006	41.74	41.78	40.33	40.57	83,509	-1.25(-2.99%)
Nov 24, 2006	41.85	42.06	41.21	41.82	36,026	-0.04(-0.10%)
Nov 22, 2006	41.27	42.83	41.25	41.86	350,295	+0.51(+1.23%)
Nov 21, 2006	39.93	41.43	39.75	41.35	123,772	+1.52(+3.82%)
Nov 20, 2006	39.37	39.86	39.37	39.83	106,575	-0.03(-0.08%)
Nov 17, 2006	39.89	39.99	39.69	39.86	93,906	-0.03(-0.08%)
Nov 16, 2006	39.91	40.09	39.59	39.89	80,590	+0.24(+0.61%)
Nov 15, 2006	39.87	40.00	39.20	39.65	130,628	-0.10(-0.25%)
Nov 14, 2006	38.24	39.90	38.24	39.75	134,353	+1.55(+4.06%)
Nov 13, 2006	38.06	38.35	37.75	38.20	115,542	+0.15(+0.39%)
Nov 10, 2006	36.84	38.16	36.84	38.05	106,202	+1.13(+3.06%)
Nov 09, 2006	37.48	37.64	36.70	36.92	188,576	-0.43(-1.15%)
Nov 08, 2006	37.75	38.20	36.76	37.35	249,563	-0.56(-1.48%)
Nov 07, 2006	38.08	38.25	37.40	37.91	142,145	-0.09(-0.24%)
Nov 06, 2006	37.40	38.70	37.40	38.00	352,152	+0.82(+2.21%)
Nov 03, 2006	38.12	38.25	37.15	37.18	240,851	-0.53(-1.41%)
Nov 02, 2006	39.80	39.85	36.95	37.71	653,396	-2.53(-6.29%)
Nov 01, 2006	40.44	40.76	39.62	40.24	184,476	+0.28(+0.70%)
Oct 31, 2006	39.93	40.28	39.56	39.96	52,543	+0.41(+1.04%)
Oct 30, 2006	38.81	39.75	38.81	39.55	103,787	+0.52(+1.33%)
Oct 27, 2006	38.89	39.27	38.89	39.03	110,164	-0.05(-0.13%)
Oct 26, 2006	39.20	39.41	38.88	39.08	149,519	+0.08(+0.21%)
Oct 25, 2006	39.00	39.42	38.71	39.00	68,042	-0.18(-0.46%)
Oct 24, 2006	39.15	39.69	38.52	39.18	109,317	-0.27(-0.68%)
Oct 23, 2006	39.18	39.66	39.05	39.45	73,443	+0.05(+0.13%)
Oct 20, 2006	39.76	39.76	39.12	39.40	47,515	-0.16(-0.40%)
Oct 19, 2006	39.52	40.04	39.34	39.56	97,168	+0.09(+0.23%)
Oct 18, 2006	40.19	40.77	39.33	39.47	190,135	-0.12(-0.30%)
Oct 17, 2006	40.04	40.12	39.47	39.59	59,834	-0.71(-1.76%)
Oct 16, 2006	40.89	41.18	40.28	40.30	118,048	-0.70(-1.71%)
Oct 13, 2006	40.72	41.22	40.02	41.00	69,616	+0.43(+1.06%)
Oct 12, 2006	39.42	40.60	39.42	40.57	71,400	+1.18(+3.00%)
Oct 11, 2006	39.57	39.70	39.14	39.39	137,950	-0.18(-0.45%)
Oct 10, 2006	40.58	40.58	39.23	39.57	173,664	-0.84(-2.08%)
Oct 09, 2006	41.25	41.25	40.41	40.41	48,948	-0.32(-0.79%)
Oct 06, 2006	41.55	41.58	40.59	40.73	97,899	-1.03(-2.47%)
Oct 05, 2006	40.89	41.79	40.81	41.76	241,047	+0.99(+2.43%)
Oct 04, 2006	39.07	40.98	38.54	40.77	119,180	+1.74(+4.46%)
Oct 03, 2006	38.53	39.29	37.88	39.03	114,400	+0.54(+1.40%)

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.