Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	48.84	49.13	48.35	48.42	168,383	-0.30(-0.62%)
Dec 28, 2006	48.41	49.05	48.10	48.72	231,728	+0.32(+0.66%)
Dec 27, 2006	47.26	48.49	47.14	48.40	290,672	+1.21(+2.56%)
Dec 26, 2006	46.38	47.25	46.34	47.19	266,270	+0.93(+2.01%)
Dec 22, 2006	46.34	46.44	45.72	46.26	301,404	+0.26(+0.57%)
Dec 21, 2006	45.68	46.80	45.68	46.00	268,966	+0.28(+0.61%)
Dec 20, 2006	45.69	45.90	45.49	45.72	172,395	+0.00(+0.00%)
Dec 19, 2006	45.56	46.15	45.51	45.72	356,154	-0.15(-0.33%)
Dec 18, 2006	47.18	47.31	45.80	45.87	434,976	-1.38(-2.92%)
Dec 15, 2006	47.23	47.44	47.06	47.25	423,448	+0.10(+0.21%)
Dec 14, 2006	47.18	47.34	46.68	47.15	355,794	-0.12(-0.25%)
Dec 13, 2006	47.40	47.55	46.71	47.27	1,016,682	-0.95(-1.97%)
Dec 12, 2006	48.20	48.90	47.76	48.22	347,758	-0.06(-0.12%)
Dec 11, 2006	48.34	48.34	47.50	48.28	522,358	-0.08(-0.17%)
Dec 08, 2006	45.90	48.53	45.45	48.36	3,478,740	-4.53(-8.56%)
Dec 07, 2006	52.71	53.33	52.36	52.89	458,430	-0.11(-0.21%)
Dec 06, 2006	53.03	53.29	52.64	53.00	2,274,918	+0.10(+0.19%)
Dec 05, 2006	53.97	53.98	52.71	52.90	1,107,076	+1.37(+2.66%)
Dec 04, 2006	51.39	52.25	51.34	51.53	163,389	+0.14(+0.27%)
Dec 01, 2006	52.25	52.25	51.25	51.39	133,016	-0.81(-1.55%)
Nov 30, 2006	52.00	52.52	51.50	52.20	120,500	+0.05(+0.10%)
Nov 29, 2006	51.22	52.25	51.17	52.15	185,309	+1.23(+2.42%)
Nov 28, 2006	50.23	51.12	50.02	50.92	208,593	+0.57(+1.13%)
Nov 27, 2006	51.44	51.47	49.63	50.35	252,454	-1.75(-3.36%)
Nov 24, 2006	51.00	52.64	50.98	52.10	95,959	+0.46(+0.89%)
Nov 22, 2006	51.93	52.45	51.57	51.64	218,527	-0.34(-0.65%)
Nov 21, 2006	54.60	54.60	51.85	51.98	624,113	-2.64(-4.83%)
Nov 20, 2006	54.89	54.98	54.15	54.62	144,315	-0.18(-0.33%)
Nov 17, 2006	55.03	55.03	54.33	54.80	187,635	-0.24(-0.44%)
Nov 16, 2006	54.70	55.11	54.65	55.04	256,603	+0.51(+0.94%)
Nov 15, 2006	54.30	54.79	54.10	54.53	201,656	+0.08(+0.15%)
Nov 14, 2006	54.08	54.62	53.32	54.45	280,571	+0.39(+0.72%)
Nov 13, 2006	54.38	54.38	53.78	54.06	145,397	-0.16(-0.30%)
Nov 10, 2006	53.00	54.31	53.00	54.22	256,965	+1.22(+2.30%)
Nov 09, 2006	53.17	53.36	52.80	53.00	227,967	-0.15(-0.28%)
Nov 08, 2006	52.21	53.39	51.89	53.15	157,156	+0.90(+1.72%)
Nov 07, 2006	51.70	52.88	51.57	52.25	238,636	+0.72(+1.40%)
Nov 06, 2006	50.28	51.69	50.28	51.53	204,528	+1.28(+2.55%)
Nov 03, 2006	49.78	50.29	49.60	50.25	135,238	+0.74(+1.49%)
Nov 02, 2006	48.89	49.79	48.56	49.51	206,091	-0.13(-0.26%)
Nov 01, 2006	50.26	50.26	49.34	49.64	191,820	-0.33(-0.66%)
Oct 31, 2006	50.52	50.52	49.74	49.97	119,941	-0.38(-0.75%)
Oct 30, 2006	50.13	50.55	49.58	50.35	79,443	-0.05(-0.10%)
Oct 27, 2006	50.64	50.99	49.99	50.40	127,640	-0.49(-0.96%)
Oct 26, 2006	50.15	50.97	49.48	50.89	95,136	+0.76(+1.52%)
Oct 25, 2006	49.88	50.73	49.79	50.13	119,047	+0.38(+0.76%)
Oct 24, 2006	49.81	49.84	49.28	49.75	101,766	-0.25(-0.50%)
Oct 23, 2006	49.81	50.03	49.08	50.00	145,972	-0.04(-0.08%)
Oct 20, 2006	50.18	50.33	49.50	50.04	120,411	-0.01(-0.02%)
Oct 19, 2006	50.44	50.61	49.85	50.05	183,030	-0.45(-0.89%)
Oct 18, 2006	50.51	51.00	50.47	50.50	133,495	+0.08(+0.15%)
Oct 17, 2006	50.50	50.77	49.59	50.42	202,325	-0.27(-0.52%)
Oct 16, 2006	49.99	50.93	49.96	50.69	232,896	+0.56(+1.12%)
Oct 13, 2006	49.96	50.50	49.78	50.13	123,581	+0.05(+0.10%)
Oct 12, 2006	49.27	50.27	49.19	50.08	157,518	+0.95(+1.93%)
Oct 11, 2006	49.20	49.62	48.58	49.13	156,669	-0.21(-0.43%)
Oct 10, 2006	50.35	50.35	49.00	49.34	180,571	-1.14(-2.26%)
Oct 09, 2006	48.97	50.50	48.56	50.48	208,282	+1.27(+2.58%)
Oct 06, 2006	49.40	49.50	48.42	49.21	164,891	-0.34(-0.69%)
Oct 05, 2006	49.10	49.57	49.00	49.55	118,054	+0.55(+1.12%)
Oct 04, 2006	47.80	49.26	47.57	49.00	177,769	+1.25(+2.62%)
Oct 03, 2006	47.24	48.61	46.93	47.75	135,726	+0.26(+0.55%)

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.