Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	55.86	55.86	55.20	55.28	401,846	-0.40(-0.71%)
Dec 28, 2006	55.99	56.13	55.63	55.68	488,053	-0.41(-0.72%)
Dec 27, 2006	55.62	56.08	55.50	56.08	629,355	+0.78(+1.41%)
Dec 26, 2006	54.73	55.39	54.73	55.31	296,746	+0.62(+1.13%)
Dec 22, 2006	54.98	55.10	54.60	54.69	375,147	-0.01(-0.02%)
Dec 21, 2006	55.08	55.11	54.51	54.70	705,380	-0.60(-1.09%)
Dec 20, 2006	54.73	55.43	54.48	55.30	634,107	+0.64(+1.16%)
Dec 19, 2006	54.39	54.91	54.18	54.66	814,100	+0.14(+0.26%)
Dec 18, 2006	54.74	54.79	54.32	54.52	680,152	-0.40(-0.72%)
Dec 15, 2006	54.91	55.05	54.68	54.92	1,090,822	+0.29(+0.53%)
Dec 14, 2006	53.56	54.92	53.44	54.63	1,069,553	+1.07(+2.00%)
Dec 13, 2006	53.66	54.02	53.49	53.56	853,923	+0.04(+0.08%)
Dec 12, 2006	53.24	53.72	53.04	53.51	779,934	+0.36(+0.68%)
Dec 11, 2006	53.80	53.80	53.04	53.15	1,349,330	-0.70(-1.30%)
Dec 08, 2006	54.58	54.99	53.85	53.85	2,669,698	-0.84(-1.54%)
Dec 07, 2006	51.86	55.00	51.86	54.69	5,130,668	+2.84(+5.47%)
Dec 06, 2006	51.93	52.20	51.72	51.85	1,090,144	-0.16(-0.31%)
Dec 05, 2006	52.15	52.20	51.77	52.01	644,741	-0.09(-0.17%)
Dec 04, 2006	51.36	52.30	51.27	52.10	1,278,622	+0.95(+1.87%)
Dec 01, 2006	51.30	51.51	50.78	51.14	1,374,332	-0.09(-0.17%)
Nov 30, 2006	50.98	51.47	50.88	51.23	1,221,038	+0.36(+0.71%)
Nov 29, 2006	50.93	51.87	50.76	50.87	1,177,029	-0.06(-0.12%)
Nov 28, 2006	49.73	51.39	49.69	50.93	1,794,393	+1.16(+2.33%)
Nov 27, 2006	51.82	51.86	49.71	49.77	2,371,255	-2.33(-4.48%)
Nov 24, 2006	51.86	52.34	51.78	52.11	290,524	-0.29(-0.56%)
Nov 22, 2006	52.59	52.92	52.06	52.40	809,236	-0.32(-0.60%)
Nov 21, 2006	53.04	53.26	52.71	52.72	475,269	-0.30(-0.57%)
Nov 20, 2006	53.55	53.77	52.90	53.02	1,021,246	-0.96(-1.78%)
Nov 17, 2006	54.03	54.34	53.77	53.98	640,329	-0.39(-0.72%)
Nov 16, 2006	53.83	54.48	53.72	54.37	817,042	+0.89(+1.67%)
Nov 15, 2006	53.18	53.65	53.05	53.48	697,348	+0.57(+1.07%)
Nov 14, 2006	52.57	53.21	52.32	52.91	886,731	+0.43(+0.83%)
Nov 13, 2006	52.59	52.89	52.27	52.48	578,106	+0.05(+0.10%)
Nov 10, 2006	51.71	52.56	51.51	52.43	768,169	+0.88(+1.71%)
Nov 09, 2006	51.74	51.91	51.46	51.54	550,276	-0.12(-0.24%)
Nov 08, 2006	51.62	51.85	51.39	51.67	701,421	-0.37(-0.71%)
Nov 07, 2006	51.67	52.43	51.53	52.04	654,697	+0.33(+0.63%)
Nov 06, 2006	51.48	51.87	51.26	51.71	718,277	+0.34(+0.65%)
Nov 03, 2006	51.94	52.07	50.95	51.37	623,246	-0.19(-0.36%)
Nov 02, 2006	51.27	51.59	51.13	51.56	629,355	+0.26(+0.50%)
Nov 01, 2006	52.15	52.21	51.30	51.30	922,481	-0.64(-1.23%)
Oct 31, 2006	52.71	52.92	51.86	51.94	1,006,199	-0.61(-1.16%)
Oct 30, 2006	52.47	52.68	52.20	52.55	374,015	+0.17(+0.32%)
Oct 27, 2006	52.57	53.05	52.19	52.38	850,416	-0.19(-0.35%)
Oct 26, 2006	52.16	52.59	51.89	52.57	394,492	+0.65(+1.24%)
Oct 25, 2006	51.38	52.12	51.38	51.92	798,941	+0.45(+0.88%)
Oct 24, 2006	51.88	51.97	51.44	51.47	772,355	-0.40(-0.77%)
Oct 23, 2006	51.50	52.25	51.50	51.87	918,182	+0.43(+0.84%)
Oct 20, 2006	52.33	52.36	51.27	51.44	1,151,461	-0.85(-1.62%)
Oct 19, 2006	52.81	52.96	51.77	52.28	2,119,988	-1.64(-3.05%)
Oct 18, 2006	53.52	54.03	53.31	53.93	1,021,585	+0.75(+1.41%)
Oct 17, 2006	53.10	53.48	52.98	53.18	810,933	-0.14(-0.27%)
Oct 16, 2006	53.29	53.66	53.28	53.32	689,428	+0.04(+0.07%)
Oct 13, 2006	53.18	53.42	52.73	53.28	873,042	+0.20(+0.38%)
Oct 12, 2006	53.54	54.10	52.37	53.08	2,476,242	-1.31(-2.41%)
Oct 11, 2006	54.86	54.97	53.92	54.39	1,259,390	-0.67(-1.22%)
Oct 10, 2006	54.60	55.19	54.59	55.06	2,242,624	+0.85(+1.57%)
Oct 09, 2006	53.52	54.30	53.31	54.21	582,066	+0.61(+1.14%)
Oct 06, 2006	53.85	54.10	53.28	53.60	495,067	-0.30(-0.56%)
Oct 05, 2006	54.06	54.30	53.71	53.90	857,996	-0.25(-0.46%)
Oct 04, 2006	52.65	54.17	52.65	54.15	889,220	+1.31(+2.48%)
Oct 03, 2006	52.76	53.42	52.74	52.84	1,254,412	+0.12(+0.23%)

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.