Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	46.69	46.80	46.54	46.58	28,113	-0.18(-0.38%)
Dec 28, 2006	46.74	46.86	46.63	46.76	15,890	+0.02(+0.05%)
Dec 27, 2006	46.66	46.82	46.66	46.74	36,669	+0.16(+0.35%)
Dec 26, 2006	46.52	46.57	46.42	46.57	20,657	+0.13(+0.28%)
Dec 22, 2006	46.69	46.69	46.43	46.44	18,823	-0.29(-0.63%)
Dec 21, 2006	46.96	46.96	46.66	46.74	15,890	-0.11(-0.24%)
Dec 20, 2006	46.76	46.98	46.76	46.85	34,347	+0.04(+0.09%)
Dec 19, 2006	46.56	46.85	46.48	46.81	16,868	+0.20(+0.44%)
Dec 18, 2006	46.64	46.78	46.52	46.61	19,679	-0.48(-1.03%)
Dec 15, 2006	47.17	47.19	47.01	47.09	23,224	+0.12(+0.26%)
Dec 14, 2006	46.78	47.20	46.78	46.97	27,746	+0.15(+0.31%)
Dec 13, 2006	47.04	47.04	46.73	46.82	396,402	-0.05(-0.10%)
Dec 12, 2006	46.93	46.93	46.65	46.87	12,590	-0.06(-0.12%)
Dec 11, 2006	46.95	46.95	46.75	46.93	21,635	+0.05(+0.10%)
Dec 08, 2006	46.73	46.96	46.61	46.88	14,912	+0.08(+0.17%)
Dec 07, 2006	47.06	47.07	46.75	46.80	30,436	-0.10(-0.21%)
Dec 06, 2006	46.91	46.93	46.66	46.89	13,323	+0.03(+0.07%)
Dec 05, 2006	46.75	46.87	46.69	46.86	34,836	+0.21(+0.46%)
Dec 04, 2006	46.46	46.72	46.41	46.65	58,305	-0.08(-0.18%)
Dec 01, 2006	46.55	46.84	46.43	46.73	41,681	-0.02(-0.05%)
Nov 30, 2006	46.73	46.88	46.55	46.75	46,326	+0.23(+0.49%)
Nov 29, 2006	46.40	46.57	46.26	46.53	67,717	+0.33(+0.71%)
Nov 28, 2006	45.88	46.26	45.88	46.20	31,902	+0.15(+0.32%)
Nov 27, 2006	46.26	46.37	45.98	46.05	55,860	-0.40(-0.86%)
Nov 24, 2006	46.53	46.55	46.45	46.45	9,045	-0.19(-0.40%)
Nov 22, 2006	46.59	46.69	46.48	46.64	39,114	+0.08(+0.18%)
Nov 21, 2006	46.69	46.69	46.49	46.56	27,135	-0.07(-0.14%)
Nov 20, 2006	46.80	46.83	46.53	46.62	33,736	-0.12(-0.26%)
Nov 17, 2006	46.62	46.75	46.54	46.75	236,276	+0.12(+0.26%)
Nov 16, 2006	46.58	46.68	46.48	46.62	152,547	+0.18(+0.39%)
Nov 15, 2006	46.17	46.59	46.17	46.44	77,129	+0.30(+0.66%)
Nov 14, 2006	45.94	46.19	45.59	46.14	121,866	+0.31(+0.68%)
Nov 13, 2006	45.66	46.02	45.66	45.83	52,071	+0.11(+0.23%)
Nov 10, 2006	45.49	45.72	45.41	45.72	218,308	+0.14(+0.30%)
Nov 09, 2006	46.57	46.63	45.45	45.59	331,985	-1.14(-2.43%)
Nov 08, 2006	46.52	46.77	46.48	46.72	126,144	-0.57(-1.21%)
Nov 07, 2006	46.99	47.47	46.99	47.29	151,447	+0.38(+0.80%)
Nov 06, 2006	46.52	47.01	46.45	46.92	133,234	+0.61(+1.31%)
Nov 03, 2006	46.59	46.67	46.28	46.31	23,713	-0.20(-0.42%)
Nov 02, 2006	46.39	46.57	46.27	46.51	175,771	+0.17(+0.37%)
Nov 01, 2006	46.81	46.98	46.27	46.34	379,656	-0.41(-0.88%)
Oct 31, 2006	47.06	47.06	46.57	46.75	33,614	-0.19(-0.40%)
Oct 30, 2006	47.00	47.09	46.86	46.93	62,216	-0.19(-0.40%)
Oct 27, 2006	47.07	47.31	47.04	47.12	38,259	-0.21(-0.45%)
Oct 26, 2006	47.15	47.34	46.96	47.34	101,453	+0.24(+0.50%)
Oct 25, 2006	47.34	47.34	46.89	47.10	34,469	-0.17(-0.36%)
Oct 24, 2006	47.34	47.36	47.08	47.27	30,680	-0.16(-0.33%)
Oct 23, 2006	47.19	47.49	47.12	47.43	35,325	+0.03(+0.07%)
Oct 20, 2006	47.27	47.41	47.05	47.39	37,281	+0.28(+0.59%)
Oct 19, 2006	47.25	47.34	47.11	47.11	26,646	+0.00(+0.00%)
Oct 18, 2006	47.00	47.18	46.86	47.11	44,126	+0.47(+1.00%)
Oct 17, 2006	46.49	46.74	46.43	46.65	37,525	+0.10(+0.21%)
Oct 16, 2006	46.44	46.60	46.44	46.55	38,992	+0.07(+0.14%)
Oct 13, 2006	46.55	46.55	46.35	46.48	30,925	-0.18(-0.39%)
Oct 12, 2006	46.44	46.66	46.35	46.66	31,169	+0.35(+0.76%)
Oct 11, 2006	46.35	46.43	46.17	46.31	37,647	-0.07(-0.16%)
Oct 10, 2006	46.59	46.59	46.15	46.39	76,640	-0.15(-0.32%)
Oct 09, 2006	46.63	46.63	46.43	46.53	54,638	-0.08(-0.18%)
Oct 06, 2006	46.65	46.65	46.43	46.62	314,261	-0.10(-0.21%)
Oct 05, 2006	46.53	46.76	46.47	46.71	49,504	+0.14(+0.30%)
Oct 04, 2006	46.19	46.57	46.04	46.57	42,659	+0.40(+0.87%)
Oct 03, 2006	46.09	46.32	45.98	46.17	27,991	+0.09(+0.20%)

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.