Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	62.95	63.19	62.39	62.42	38,493,380	-0.60(-0.95%)
Dec 28, 2006	63.23	63.42	62.92	63.02	35,321,056	-0.29(-0.45%)
Dec 27, 2006	62.70	63.34	62.68	63.31	49,116,708	+0.74(+1.19%)
Dec 26, 2006	61.87	62.58	61.84	62.57	27,247,312	+0.88(+1.43%)
Dec 22, 2006	62.07	62.20	61.64	61.69	39,037,248	-0.41(-0.66%)
Dec 21, 2006	62.39	62.68	61.85	62.10	62,438,244	-0.29(-0.46%)
Dec 20, 2006	62.10	62.61	62.10	62.38	54,109,252	+0.10(+0.15%)
Dec 19, 2006	61.96	62.49	61.68	62.29	67,581,408	-0.04(-0.06%)
Dec 18, 2006	63.25	63.37	62.10	62.33	58,766,304	-0.79(-1.25%)
Dec 15, 2006	63.44	63.60	63.05	63.12	48,653,968	-0.06(-0.09%)
Dec 14, 2006	62.90	63.67	62.85	63.18	65,363,324	+0.26(+0.41%)
Dec 13, 2006	63.15	63.20	62.52	62.92	59,119,672	+0.08(+0.13%)
Dec 12, 2006	63.15	63.22	62.31	62.84	59,896,036	-0.34(-0.54%)
Dec 11, 2006	63.04	63.34	62.83	63.19	44,040,792	+0.16(+0.25%)
Dec 08, 2006	62.87	63.47	62.53	63.02	53,886,132	+0.01(+0.01%)
Dec 07, 2006	63.43	63.61	62.93	63.02	49,431,452	-0.27(-0.43%)
Dec 06, 2006	63.36	63.59	63.03	63.29	47,262,240	-0.22(-0.34%)
Dec 05, 2006	63.52	63.81	63.26	63.51	49,447,452	+0.05(+0.08%)
Dec 04, 2006	62.37	63.47	62.34	63.46	67,960,408	+1.23(+1.98%)
Dec 01, 2006	61.81	62.70	61.48	62.23	108,885,496	-0.23(-0.37%)
Nov 30, 2006	62.38	62.88	62.00	62.46	73,255,072	+0.01(+0.01%)
Nov 29, 2006	62.02	62.57	61.84	62.45	66,602,304	+0.80(+1.30%)
Nov 28, 2006	61.27	61.73	61.03	61.65	73,966,680	+0.21(+0.34%)
Nov 27, 2006	62.82	62.83	61.38	61.44	91,029,280	-1.41(-2.24%)
Nov 24, 2006	62.70	63.23	62.59	62.85	22,416,514	-0.29(-0.46%)
Nov 22, 2006	63.18	63.29	62.85	63.14	41,601,704	+0.07(+0.11%)
Nov 21, 2006	62.95	63.10	62.65	63.06	50,907,928	+0.10(+0.17%)
Nov 20, 2006	62.68	63.08	62.49	62.96	60,499,652	+0.09(+0.14%)
Nov 17, 2006	62.69	62.89	62.27	62.87	44,961,524	-0.04(-0.06%)
Nov 16, 2006	63.28	63.29	62.70	62.91	61,658,880	-0.05(-0.08%)
Nov 15, 2006	62.51	63.21	62.38	62.96	81,344,064	+0.47(+0.76%)
Nov 14, 2006	61.53	62.49	61.15	62.49	85,751,240	+1.18(+1.93%)
Nov 13, 2006	61.15	61.59	60.96	61.30	49,215,584	+0.09(+0.14%)
Nov 10, 2006	60.62	61.26	60.49	61.22	54,652,120	+0.50(+0.83%)
Nov 09, 2006	61.39	61.44	60.27	60.71	61,942,252	-0.56(-0.91%)
Nov 08, 2006	60.49	61.44	60.33	61.27	65,513,696	+0.31(+0.51%)
Nov 07, 2006	60.66	61.47	60.62	60.96	61,499,760	+0.40(+0.66%)
Nov 06, 2006	60.15	60.87	60.00	60.56	59,627,164	+0.70(+1.16%)
Nov 03, 2006	59.86	60.19	59.37	59.87	61,316,264	+0.29(+0.48%)
Nov 02, 2006	59.66	59.92	59.28	59.58	59,480,668	-0.09(-0.15%)
Nov 01, 2006	61.17	61.27	59.66	59.66	59,014,300	-1.32(-2.16%)
Oct 31, 2006	61.28	61.43	60.56	60.98	57,614,572	-0.19(-0.31%)
Oct 30, 2006	60.62	61.37	60.42	61.18	64,057,468	+0.26(+0.43%)
Oct 27, 2006	61.54	61.69	60.75	60.91	64,748,084	-0.72(-1.17%)
Oct 26, 2006	61.30	61.72	60.70	61.63	61,724,004	+0.51(+0.84%)
Oct 25, 2006	60.59	61.17	60.38	61.12	68,926,768	+0.40(+0.66%)
Oct 24, 2006	60.42	60.76	60.27	60.72	38,131,636	+0.12(+0.20%)
Oct 23, 2006	60.27	61.02	60.07	60.60	48,743,964	+0.12(+0.20%)
Oct 20, 2006	61.08	61.13	60.38	60.48	49,383,704	-0.60(-0.98%)
Oct 19, 2006	60.59	61.12	60.47	61.08	54,860,368	+0.30(+0.49%)
Oct 18, 2006	61.22	61.44	60.48	60.78	55,905,100	+0.01(+0.01%)
Oct 17, 2006	60.75	60.99	58.10	60.78	60,916,268	-0.30(-0.50%)
Oct 16, 2006	60.70	61.23	60.55	61.08	58,072,188	+0.36(+0.59%)
Oct 13, 2006	60.24	60.73	60.10	60.72	56,895,332	+0.48(+0.80%)
Oct 12, 2006	59.27	60.31	59.27	60.24	50,795,932	+1.19(+2.02%)
Oct 11, 2006	59.02	59.43	58.49	59.05	65,536,444	-0.23(-0.39%)
Oct 10, 2006	59.28	59.49	58.91	59.28	41,187,836	+0.03(+0.05%)
Oct 09, 2006	58.69	59.31	58.45	59.25	32,495,726	+0.45(+0.76%)
Oct 06, 2006	58.89	59.09	58.40	58.80	43,633,172	-0.30(-0.51%)
Oct 05, 2006	58.30	59.12	58.28	59.10	60,052,908	+0.74(+1.27%)
Oct 04, 2006	56.97	58.36	56.87	58.36	63,938,596	+1.38(+2.43%)
Oct 03, 2006	57.01	57.46	56.54	56.98	57,389,200	-0.08(-0.14%)

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.