Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	52.72	53.06	52.56	52.57	22,934	+0.09(+0.18%)
Dec 28, 2006	52.31	52.58	52.23	52.47	14,543	+0.16(+0.30%)
Dec 27, 2006	52.03	52.35	51.97	52.32	80,269	+0.56(+1.09%)
Dec 26, 2006	51.41	51.79	51.41	51.75	16,501	+0.29(+0.57%)
Dec 22, 2006	51.65	51.74	51.44	51.46	31,883	-0.26(-0.50%)
Dec 21, 2006	51.79	52.05	51.62	51.72	31,324	+0.04(+0.08%)
Dec 20, 2006	51.89	52.14	51.64	51.67	23,073	-0.07(-0.14%)
Dec 19, 2006	51.56	51.80	51.51	51.74	27,828	-0.26(-0.49%)
Dec 18, 2006	52.28	52.46	51.87	52.00	42,511	-0.93(-1.76%)
Dec 15, 2006	53.04	53.15	52.87	52.93	28,248	+0.16(+0.31%)
Dec 14, 2006	52.58	52.95	52.58	52.77	296,604	+0.12(+0.23%)
Dec 13, 2006	52.91	52.91	52.56	52.65	26,010	-0.09(-0.16%)
Dec 12, 2006	52.60	52.73	52.29	52.73	33,841	+0.22(+0.42%)
Dec 11, 2006	52.28	52.65	52.28	52.51	27,548	+0.36(+0.70%)
Dec 08, 2006	51.90	52.20	51.72	52.14	18,459	+0.10(+0.19%)
Dec 07, 2006	52.25	52.35	52.04	52.04	18,738	+0.02(+0.04%)
Dec 06, 2006	51.79	52.02	51.59	52.02	30,065	+0.25(+0.48%)
Dec 05, 2006	51.72	51.82	51.61	51.77	30,205	+0.10(+0.19%)
Dec 04, 2006	51.47	51.84	51.34	51.68	18,179	+0.60(+1.17%)
Dec 01, 2006	50.97	51.21	50.89	51.08	40,134	-0.09(-0.18%)
Nov 30, 2006	50.96	51.32	50.96	51.17	20,277	+0.32(+0.63%)
Nov 29, 2006	50.59	51.13	50.59	50.85	25,171	+0.79(+1.57%)
Nov 28, 2006	49.74	50.12	49.73	50.06	34,121	+0.19(+0.39%)
Nov 27, 2006	50.54	50.54	49.86	49.87	47,825	-0.77(-1.51%)
Nov 24, 2006	50.49	50.81	50.49	50.64	17,620	+0.01(+0.03%)
Nov 22, 2006	50.84	50.84	50.59	50.62	38,176	-0.14(-0.28%)
Nov 21, 2006	51.05	51.05	50.69	50.76	27,968	-0.11(-0.21%)
Nov 20, 2006	50.90	51.15	50.84	50.87	28,108	-0.05(-0.10%)
Nov 17, 2006	50.52	50.92	50.48	50.92	87,960	+0.31(+0.62%)
Nov 16, 2006	50.54	50.69	50.38	50.61	62,649	+0.12(+0.24%)
Nov 15, 2006	50.54	50.63	50.12	50.49	61,949	-0.19(-0.37%)
Nov 14, 2006	50.54	50.69	50.06	50.67	38,316	+0.29(+0.57%)
Nov 13, 2006	50.46	50.71	50.36	50.39	45,588	+0.11(+0.21%)
Nov 10, 2006	50.65	50.65	49.98	50.28	54,678	-0.29(-0.58%)
Nov 09, 2006	51.33	51.37	50.48	50.57	65,725	-0.74(-1.45%)
Nov 08, 2006	51.24	51.43	51.04	51.32	29,786	-0.12(-0.24%)
Nov 07, 2006	51.26	51.59	51.26	51.44	49,643	+0.36(+0.70%)
Nov 06, 2006	50.85	51.12	50.83	51.08	44,609	+0.48(+0.95%)
Nov 03, 2006	50.68	50.73	50.26	50.60	41,113	-0.05(-0.10%)
Nov 02, 2006	50.52	50.66	50.41	50.65	14,963	+0.22(+0.44%)
Nov 01, 2006	50.89	50.89	50.38	50.43	47,825	-0.25(-0.49%)
Oct 31, 2006	50.96	50.96	50.38	50.68	29,226	-0.26(-0.52%)
Oct 30, 2006	51.14	51.14	50.90	50.94	29,646	-0.46(-0.90%)
Oct 27, 2006	51.39	51.70	51.34	51.41	29,786	-0.28(-0.54%)
Oct 26, 2006	51.64	51.77	51.29	51.69	49,224	+0.54(+1.06%)
Oct 25, 2006	51.24	51.30	50.90	51.14	71,319	+0.17(+0.34%)
Oct 24, 2006	51.13	51.13	50.88	50.97	60,411	-0.21(-0.41%)
Oct 23, 2006	50.89	51.21	50.88	51.18	39,155	+0.24(+0.48%)
Oct 20, 2006	50.65	51.01	50.41	50.94	36,079	+0.38(+0.75%)
Oct 19, 2006	50.29	50.60	50.29	50.56	15,941	+0.45(+0.90%)
Oct 18, 2006	50.56	50.56	49.91	50.11	24,192	-0.17(-0.34%)
Oct 17, 2006	49.86	50.31	49.76	50.28	20,137	+0.12(+0.24%)
Oct 16, 2006	50.19	50.30	49.99	50.16	70,060	-0.19(-0.38%)
Oct 13, 2006	50.27	50.35	49.98	50.35	38,736	+0.14(+0.27%)
Oct 12, 2006	49.73	50.21	49.73	50.21	25,031	+0.74(+1.49%)
Oct 11, 2006	49.43	49.67	49.40	49.48	26,989	-0.11(-0.22%)
Oct 10, 2006	49.39	49.58	49.28	49.58	106,559	+0.26(+0.52%)
Oct 09, 2006	49.04	49.41	49.03	49.33	31,184	+0.18(+0.36%)
Oct 06, 2006	48.93	49.17	48.93	49.15	35,799	-0.06(-0.12%)
Oct 05, 2006	49.33	49.33	48.92	49.21	74,116	-0.11(-0.22%)
Oct 04, 2006	48.65	49.33	48.63	49.31	27,548	+0.69(+1.41%)
Oct 03, 2006	48.45	48.80	48.41	48.63	47,685	+0.16(+0.32%)

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.