Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	43.28	43.54	43.08	43.18	8,985,243	-0.26(-0.60%)
Dec 28, 2006	43.08	43.56	43.08	43.44	8,333,032	+0.27(+0.62%)
Dec 27, 2006	43.13	43.27	43.03	43.18	7,903,118	+0.24(+0.56%)
Dec 26, 2006	42.91	43.03	42.83	42.93	5,816,229	-0.01(-0.02%)
Dec 22, 2006	43.03	43.14	42.81	42.94	9,276,337	-0.23(-0.53%)
Dec 21, 2006	43.32	43.42	43.09	43.17	13,345,542	-0.28(-0.65%)
Dec 20, 2006	43.59	43.75	43.39	43.45	14,956,498	-0.29(-0.67%)
Dec 19, 2006	43.59	43.99	43.58	43.75	15,663,900	+0.18(+0.42%)
Dec 18, 2006	43.31	43.72	43.31	43.56	12,072,921	+0.20(+0.47%)
Dec 15, 2006	43.43	43.54	42.84	43.36	19,566,306	+0.03(+0.06%)
Dec 14, 2006	43.03	43.58	42.86	43.33	14,152,013	+0.51(+1.19%)
Dec 13, 2006	43.04	43.17	42.79	42.82	13,540,624	-0.07(-0.17%)
Dec 12, 2006	43.03	43.10	42.71	42.89	13,663,085	-0.08(-0.18%)
Dec 11, 2006	43.14	43.17	42.82	42.97	11,810,570	-0.16(-0.38%)
Dec 08, 2006	43.10	43.33	42.96	43.14	9,366,081	-0.07(-0.17%)
Dec 07, 2006	43.33	43.59	43.14	43.21	15,937,565	+0.02(+0.05%)
Dec 06, 2006	43.33	43.33	43.04	43.19	10,926,891	-0.09(-0.21%)
Dec 05, 2006	43.40	43.41	43.13	43.28	10,049,786	-0.07(-0.17%)
Dec 04, 2006	43.42	43.64	43.05	43.35	11,903,524	+0.20(+0.47%)
Dec 01, 2006	42.97	43.21	42.73	43.15	13,679,291	+0.04(+0.09%)
Nov 30, 2006	43.30	43.45	42.96	43.11	11,786,108	-0.19(-0.44%)
Nov 29, 2006	43.10	43.38	42.99	43.30	10,363,660	+0.15(+0.35%)
Nov 28, 2006	42.88	43.22	42.85	43.15	12,358,970	+0.21(+0.49%)
Nov 27, 2006	42.84	43.06	42.66	42.94	14,415,894	-0.13(-0.30%)
Nov 24, 2006	43.50	43.53	43.07	43.07	4,452,642	-0.60(-1.38%)
Nov 22, 2006	43.50	43.79	43.49	43.67	10,690,224	+0.11(+0.26%)
Nov 21, 2006	43.76	43.86	43.37	43.56	12,695,778	-0.27(-0.61%)
Nov 20, 2006	44.20	44.22	43.71	43.83	12,190,949	-0.15(-0.34%)
Nov 17, 2006	43.59	44.22	43.53	43.98	16,997,062	+0.46(+1.07%)
Nov 16, 2006	43.50	43.59	43.05	43.52	15,970,130	-0.01(-0.01%)
Nov 15, 2006	43.54	43.82	43.44	43.52	11,884,872	-0.01(-0.03%)
Nov 14, 2006	42.79	43.65	42.72	43.54	17,375,760	+0.41(+0.94%)
Nov 13, 2006	43.33	43.68	43.01	43.13	13,445,070	-0.23(-0.53%)
Nov 10, 2006	43.17	43.37	42.83	43.36	15,461,479	+0.09(+0.21%)
Nov 09, 2006	44.16	44.31	43.05	43.27	25,340,492	-1.20(-2.71%)
Nov 08, 2006	44.50	44.67	44.09	44.47	21,890,780	-0.47(-1.05%)
Nov 07, 2006	44.59	45.15	44.57	44.94	16,314,887	+0.19(+0.42%)
Nov 06, 2006	44.63	44.80	44.21	44.75	12,293,994	+0.40(+0.90%)
Nov 03, 2006	44.48	44.69	44.32	44.35	10,863,443	-0.06(-0.13%)
Nov 02, 2006	43.92	44.48	43.88	44.41	15,860,969	+0.47(+1.07%)
Nov 01, 2006	44.07	44.20	43.73	43.94	17,040,176	-0.14(-0.33%)
Oct 31, 2006	44.35	44.35	43.97	44.09	18,270,752	-0.20(-0.44%)
Oct 30, 2006	44.69	44.71	44.18	44.28	14,027,564	-0.31(-0.69%)
Oct 27, 2006	44.87	44.90	44.48	44.59	12,147,530	-0.43(-0.94%)
Oct 26, 2006	45.02	45.06	44.53	45.01	12,493,204	-0.01(-0.01%)
Oct 25, 2006	44.97	45.10	44.79	45.02	10,713,309	+0.05(+0.12%)
Oct 24, 2006	44.87	45.04	44.65	44.97	16,593,444	-0.23(-0.51%)
Oct 23, 2006	44.71	45.40	44.69	45.20	13,670,118	+0.31(+0.70%)
Oct 20, 2006	44.74	45.22	44.65	44.88	18,445,502	+0.38(+0.85%)
Oct 19, 2006	44.48	44.62	44.37	44.50	13,168,500	-0.07(-0.16%)
Oct 18, 2006	43.61	44.58	43.50	44.58	27,336,108	+1.35(+3.13%)
Oct 17, 2006	42.93	43.50	42.84	43.22	23,408,782	+0.75(+1.77%)
Oct 16, 2006	42.55	42.57	42.32	42.47	9,719,094	+0.23(+0.54%)
Oct 13, 2006	43.00	43.00	42.19	42.24	9,805,474	-0.17(-0.40%)
Oct 12, 2006	42.67	42.71	42.37	42.41	12,081,024	-0.17(-0.40%)
Oct 11, 2006	42.44	42.65	42.38	42.58	7,423,668	+0.09(+0.22%)
Oct 10, 2006	42.41	42.50	42.32	42.49	9,244,995	+0.06(+0.14%)
Oct 09, 2006	42.45	42.52	42.29	42.43	8,478,580	-0.12(-0.29%)
Oct 06, 2006	42.52	42.62	42.42	42.55	10,907,627	-0.03(-0.08%)
Oct 05, 2006	42.71	42.93	42.59	42.59	12,228,406	-0.47(-1.09%)
Oct 04, 2006	42.87	43.09	42.76	43.06	9,430,446	+0.22(+0.50%)
Oct 03, 2006	42.55	42.96	42.50	42.84	10,617,756	+0.27(+0.63%)

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.