Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	51.15	51.48	50.80	50.87	803,922	-0.35(-0.68%)
Dec 28, 2006	51.14	51.41	50.87	51.22	1,219,038	-0.01(-0.03%)
Dec 27, 2006	51.14	51.32	50.90	51.23	1,054,307	+0.42(+0.82%)
Dec 26, 2006	50.61	50.93	50.49	50.81	1,204,421	+0.20(+0.39%)
Dec 22, 2006	50.93	50.98	50.35	50.61	1,148,877	-0.44(-0.87%)
Dec 21, 2006	50.93	51.30	50.81	51.06	2,027,783	+0.13(+0.26%)
Dec 20, 2006	50.96	51.29	50.83	50.93	2,004,543	+0.10(+0.19%)
Dec 19, 2006	49.81	50.98	49.80	50.83	2,427,406	+1.03(+2.06%)
Dec 18, 2006	49.94	50.46	49.62	49.81	1,937,013	+0.19(+0.39%)
Dec 15, 2006	50.18	50.22	49.50	49.61	3,757,677	-0.57(-1.13%)
Dec 14, 2006	50.28	50.57	50.02	50.18	2,523,292	+0.31(+0.63%)
Dec 13, 2006	50.88	50.88	49.76	49.87	2,699,570	-0.62(-1.22%)
Dec 12, 2006	51.05	51.20	50.15	50.48	2,008,489	-0.57(-1.11%)
Dec 11, 2006	50.73	51.26	50.64	51.05	1,089,679	+0.33(+0.65%)
Dec 08, 2006	50.90	51.13	50.65	50.72	1,873,284	-0.40(-0.79%)
Dec 07, 2006	51.76	51.90	51.09	51.13	1,722,878	-0.46(-0.89%)
Dec 06, 2006	51.97	51.97	51.52	51.58	2,054,824	-0.25(-0.48%)
Dec 05, 2006	51.51	51.94	51.45	51.83	1,493,979	+0.31(+0.61%)
Dec 04, 2006	51.33	51.71	51.26	51.52	1,574,225	+0.34(+0.65%)
Dec 01, 2006	50.87	51.37	50.77	51.18	1,497,049	-0.02(-0.04%)
Nov 30, 2006	51.30	51.31	50.76	51.20	3,119,656	-0.10(-0.20%)
Nov 29, 2006	50.29	51.31	50.04	51.30	2,903,620	+0.99(+1.97%)
Nov 28, 2006	49.40	50.40	49.34	50.31	2,585,267	+0.67(+1.35%)
Nov 27, 2006	50.35	50.45	49.47	49.64	2,437,784	-0.75(-1.48%)
Nov 24, 2006	50.48	50.61	50.29	50.39	801,875	-0.09(-0.18%)
Nov 22, 2006	50.56	50.72	50.27	50.48	1,899,740	+0.00(+0.00%)
Nov 21, 2006	50.03	50.78	49.99	50.48	3,490,337	+0.55(+1.10%)
Nov 20, 2006	50.28	50.31	49.80	49.93	2,486,311	-0.64(-1.26%)
Nov 17, 2006	51.28	51.41	50.46	50.57	2,668,582	-0.70(-1.37%)
Nov 16, 2006	50.76	51.41	50.55	51.27	3,470,604	+0.75(+1.48%)
Nov 15, 2006	49.42	50.72	49.35	50.52	3,520,301	+1.33(+2.70%)
Nov 14, 2006	48.69	49.26	48.29	49.20	1,687,359	+0.42(+0.86%)
Nov 13, 2006	48.10	48.90	48.02	48.78	1,794,061	+0.65(+1.35%)
Nov 10, 2006	47.92	48.13	47.84	48.13	1,808,678	+0.05(+0.10%)
Nov 09, 2006	48.23	48.55	47.40	48.08	3,051,834	-0.14(-0.30%)
Nov 08, 2006	49.25	49.26	47.95	48.23	2,803,057	-1.03(-2.10%)
Nov 07, 2006	48.64	49.46	48.50	49.26	1,846,974	+0.38(+0.78%)
Nov 06, 2006	48.25	48.98	48.25	48.88	1,006,218	+0.62(+1.29%)
Nov 03, 2006	48.49	48.67	48.01	48.25	1,483,601	-0.27(-0.56%)
Nov 02, 2006	48.62	48.78	48.33	48.53	1,378,945	-0.42(-0.87%)
Nov 01, 2006	48.61	49.29	48.61	48.95	1,827,680	+0.31(+0.63%)
Oct 31, 2006	48.89	49.01	48.46	48.64	1,406,132	-0.25(-0.50%)
Oct 30, 2006	48.25	49.14	48.25	48.89	1,477,901	+0.38(+0.78%)
Oct 27, 2006	49.32	49.33	48.49	48.51	2,371,570	-0.94(-1.91%)
Oct 26, 2006	49.72	49.74	48.48	49.46	3,571,168	-0.31(-0.62%)
Oct 25, 2006	50.24	50.27	49.33	49.76	3,664,423	-0.26(-0.52%)
Oct 24, 2006	49.57	50.02	49.53	50.02	3,115,855	+0.23(+0.47%)
Oct 23, 2006	49.02	49.79	49.00	49.79	2,515,691	+0.42(+0.85%)
Oct 20, 2006	49.26	49.48	48.73	49.37	3,085,745	-0.19(-0.39%)
Oct 19, 2006	49.94	50.43	49.11	49.57	4,211,090	-1.77(-3.44%)
Oct 18, 2006	51.45	51.82	50.85	51.33	4,813,300	-0.70(-1.35%)
Oct 17, 2006	52.85	52.86	51.82	52.04	2,670,336	-1.03(-1.95%)
Oct 16, 2006	52.34	53.16	52.25	53.07	2,190,029	+1.01(+1.94%)
Oct 13, 2006	52.90	53.08	52.01	52.06	2,474,910	-1.09(-2.06%)
Oct 12, 2006	52.00	53.35	51.84	53.15	4,124,704	+1.14(+2.20%)
Oct 11, 2006	51.86	52.06	51.47	52.01	2,470,964	+0.15(+0.29%)
Oct 10, 2006	51.40	52.09	51.30	51.86	2,404,750	+0.67(+1.31%)
Oct 09, 2006	51.61	51.99	50.76	51.19	2,135,217	-0.37(-0.72%)
Oct 06, 2006	51.28	51.63	50.85	51.56	1,550,254	+0.27(+0.53%)
Oct 05, 2006	51.17	51.33	50.65	51.28	1,664,118	+0.11(+0.21%)
Oct 04, 2006	50.93	51.23	50.50	51.17	3,246,675	+0.45(+0.89%)
Oct 03, 2006	50.39	51.22	50.39	50.72	2,601,784	+0.47(+0.94%)

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.