Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	56.48	56.48	55.81	55.89	397,446	-0.40(-0.71%)
Dec 28, 2006	56.61	56.75	56.25	56.29	482,708	-0.41(-0.72%)
Dec 27, 2006	56.23	56.71	56.12	56.71	622,464	+0.79(+1.41%)
Dec 26, 2006	55.34	56.00	55.34	55.92	293,496	+0.63(+1.13%)
Dec 22, 2006	55.59	55.71	55.20	55.29	371,039	-0.01(-0.02%)
Dec 21, 2006	55.69	55.72	55.11	55.30	697,656	-0.61(-1.09%)
Dec 20, 2006	55.34	56.04	55.08	55.91	627,163	+0.64(+1.16%)
Dec 19, 2006	54.99	55.52	54.78	55.27	805,186	+0.14(+0.26%)
Dec 18, 2006	55.35	55.40	54.92	55.12	672,704	-0.40(-0.72%)
Dec 15, 2006	55.52	55.66	55.28	55.53	1,078,877	+0.30(+0.53%)
Dec 14, 2006	54.15	55.53	54.03	55.23	1,057,841	+1.08(+2.00%)
Dec 13, 2006	54.26	54.61	54.09	54.15	844,572	+0.04(+0.08%)
Dec 12, 2006	53.83	54.31	53.63	54.10	771,394	+0.37(+0.68%)
Dec 11, 2006	54.40	54.40	53.63	53.74	1,334,554	-0.71(-1.30%)
Dec 08, 2006	55.19	55.60	54.44	54.44	2,640,464	-0.85(-1.54%)
Dec 07, 2006	52.43	55.61	52.43	55.29	5,074,486	+2.87(+5.47%)
Dec 06, 2006	52.51	52.78	52.29	52.42	1,078,206	-0.16(-0.31%)
Dec 05, 2006	52.73	52.77	52.34	52.59	637,681	-0.09(-0.17%)
Dec 04, 2006	51.93	52.88	51.84	52.67	1,264,621	+0.97(+1.87%)
Dec 01, 2006	51.87	52.09	51.34	51.71	1,359,283	-0.09(-0.17%)
Nov 30, 2006	51.54	52.04	51.44	51.80	1,207,667	+0.37(+0.71%)
Nov 29, 2006	51.50	52.44	51.33	51.43	1,164,140	-0.06(-0.12%)
Nov 28, 2006	50.28	51.96	50.24	51.50	1,774,744	+1.17(+2.33%)
Nov 27, 2006	52.39	52.43	50.26	50.32	2,345,289	-2.36(-4.48%)
Nov 24, 2006	52.43	52.92	52.35	52.68	287,342	-0.29(-0.56%)
Nov 22, 2006	53.18	53.51	52.64	52.98	800,374	-0.32(-0.60%)
Nov 21, 2006	53.62	53.85	53.29	53.30	470,064	-0.30(-0.57%)
Nov 20, 2006	54.14	54.36	53.49	53.60	1,010,063	-0.97(-1.78%)
Nov 17, 2006	54.62	54.95	54.36	54.58	633,317	-0.39(-0.72%)
Nov 16, 2006	54.43	55.08	54.31	54.97	808,095	+0.90(+1.67%)
Nov 15, 2006	53.77	54.25	53.64	54.07	689,712	+0.57(+1.07%)
Nov 14, 2006	53.15	53.80	52.90	53.50	877,021	+0.44(+0.83%)
Nov 13, 2006	53.18	53.48	52.84	53.06	571,776	+0.05(+0.10%)
Nov 10, 2006	52.28	53.14	52.09	53.01	759,757	+0.89(+1.71%)
Nov 09, 2006	52.32	52.49	52.03	52.11	544,250	-0.13(-0.24%)
Nov 08, 2006	52.19	52.42	51.96	52.24	693,740	-0.38(-0.71%)
Nov 07, 2006	52.24	53.01	52.10	52.61	647,528	+0.33(+0.63%)
Nov 06, 2006	52.05	52.44	51.83	52.28	710,412	+0.34(+0.65%)
Nov 03, 2006	52.51	52.65	51.51	51.94	616,421	-0.19(-0.36%)
Nov 02, 2006	51.84	52.17	51.70	52.13	622,464	+0.26(+0.50%)
Nov 01, 2006	52.73	52.79	51.87	51.87	912,380	-0.64(-1.23%)
Oct 31, 2006	53.29	53.51	52.43	52.51	995,181	-0.62(-1.16%)
Oct 30, 2006	53.05	53.26	52.78	53.13	369,920	+0.17(+0.32%)
Oct 27, 2006	53.15	53.64	52.76	52.96	841,104	-0.19(-0.35%)
Oct 26, 2006	52.74	53.18	52.46	53.15	390,172	+0.65(+1.24%)
Oct 25, 2006	51.95	52.69	51.95	52.50	790,192	+0.46(+0.88%)
Oct 24, 2006	52.45	52.55	52.00	52.04	763,897	-0.40(-0.77%)
Oct 23, 2006	52.07	52.83	52.07	52.44	908,128	+0.44(+0.84%)
Oct 20, 2006	52.91	52.94	51.84	52.00	1,138,852	-0.86(-1.62%)
Oct 19, 2006	53.40	53.55	52.34	52.86	2,096,773	-1.66(-3.05%)
Oct 18, 2006	54.11	54.63	53.90	54.52	1,010,399	+0.76(+1.41%)
Oct 17, 2006	53.68	54.07	53.57	53.77	802,053	-0.14(-0.27%)
Oct 16, 2006	53.88	54.26	53.87	53.91	681,879	+0.04(+0.07%)
Oct 13, 2006	53.77	54.01	53.31	53.87	863,482	+0.21(+0.38%)
Oct 12, 2006	54.13	54.69	52.95	53.67	2,449,126	-1.32(-2.41%)
Oct 11, 2006	55.47	55.58	54.52	54.99	1,245,599	-0.68(-1.22%)
Oct 10, 2006	55.20	55.80	55.20	55.67	2,218,066	+0.86(+1.57%)
Oct 09, 2006	54.11	54.90	53.90	54.81	575,692	+0.62(+1.14%)
Oct 06, 2006	54.44	54.69	53.87	54.19	489,646	-0.30(-0.56%)
Oct 05, 2006	54.66	54.90	54.30	54.50	848,600	-0.25(-0.46%)
Oct 04, 2006	53.23	54.77	53.23	54.75	879,483	+1.32(+2.48%)
Oct 03, 2006	53.35	54.02	53.33	53.43	1,240,676	+0.13(+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.