Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	54.31	54.85	53.84	53.87	401,580	-0.56(-1.03%)
Dec 28, 2006	54.85	54.94	54.34	54.43	526,074	-0.52(-0.94%)
Dec 27, 2006	54.98	55.22	54.68	54.95	681,865	-0.04(-0.07%)
Dec 26, 2006	54.67	55.41	54.67	54.98	260,116	+0.24(+0.43%)
Dec 22, 2006	54.88	55.15	54.69	54.74	1,152,160	+0.04(+0.08%)
Dec 21, 2006	54.62	55.36	54.50	54.70	1,206,548	+0.26(+0.48%)
Dec 20, 2006	53.99	55.03	53.99	54.44	1,329,234	+0.56(+1.04%)
Dec 19, 2006	54.06	54.12	53.59	53.88	1,151,604	-0.60(-1.10%)
Dec 18, 2006	55.18	55.18	54.12	54.48	1,307,117	-0.37(-0.68%)
Dec 15, 2006	55.19	55.20	54.27	54.85	1,377,084	-0.34(-0.61%)
Dec 14, 2006	53.39	55.45	53.38	55.19	1,496,014	+1.80(+3.37%)
Dec 13, 2006	53.54	54.06	53.03	53.39	1,195,003	+0.29(+0.54%)
Dec 12, 2006	51.80	53.18	51.76	53.11	1,748,063	+1.45(+2.81%)
Dec 11, 2006	51.21	51.89	51.19	51.65	1,043,663	+0.50(+0.97%)
Dec 08, 2006	51.85	51.94	51.15	51.16	859,773	-0.70(-1.36%)
Dec 07, 2006	52.68	52.96	51.83	51.86	553,198	-0.82(-1.56%)
Dec 06, 2006	52.16	53.00	51.97	52.68	1,125,592	+0.65(+1.24%)
Dec 05, 2006	51.94	52.16	50.72	52.03	1,239,376	-0.35(-0.66%)
Dec 04, 2006	51.40	52.38	51.40	52.38	694,801	+1.06(+2.07%)
Dec 01, 2006	50.64	51.59	50.50	51.32	904,424	+0.27(+0.54%)
Nov 30, 2006	51.62	52.37	50.97	51.04	983,155	-0.52(-1.02%)
Nov 29, 2006	51.47	51.85	51.11	51.57	587,834	+0.48(+0.94%)
Nov 28, 2006	50.90	51.60	50.67	51.09	781,043	-0.22(-0.42%)
Nov 27, 2006	52.71	52.77	51.24	51.30	1,314,768	-1.40(-2.66%)
Nov 24, 2006	52.62	52.89	52.59	52.70	72,470	-0.19(-0.35%)
Nov 22, 2006	52.70	52.93	52.37	52.89	820,825	+0.14(+0.27%)
Nov 21, 2006	52.58	53.01	52.54	52.75	1,308,508	+0.05(+0.10%)
Nov 20, 2006	52.70	53.06	52.23	52.70	786,746	-0.11(-0.20%)
Nov 17, 2006	53.25	53.38	52.10	52.80	841,969	-0.47(-0.88%)
Nov 16, 2006	53.27	53.34	52.54	53.27	927,515	+0.15(+0.28%)
Nov 15, 2006	51.72	53.24	51.72	53.12	1,156,890	+1.53(+2.97%)
Nov 14, 2006	51.19	51.65	50.47	51.59	677,970	+0.38(+0.74%)
Nov 13, 2006	50.18	51.35	50.09	51.21	682,004	+1.01(+2.02%)
Nov 10, 2006	50.04	50.28	49.84	50.19	551,390	+0.22(+0.45%)
Nov 09, 2006	50.58	50.89	49.90	49.97	968,271	-0.57(-1.12%)
Nov 08, 2006	49.78	50.77	49.57	50.54	592,285	+0.65(+1.30%)
Nov 07, 2006	49.52	50.32	49.35	49.89	670,181	+0.45(+0.90%)
Nov 06, 2006	49.12	49.74	49.12	49.45	728,881	+0.51(+1.04%)
Nov 03, 2006	49.64	49.86	48.43	48.94	801,491	-0.42(-0.86%)
Nov 02, 2006	48.18	49.47	48.17	49.36	1,161,063	+1.02(+2.11%)
Nov 01, 2006	49.03	49.33	48.26	48.34	1,206,687	-0.38(-0.78%)
Oct 31, 2006	49.75	49.78	48.53	48.72	1,068,701	-0.92(-1.85%)
Oct 30, 2006	49.14	49.81	49.10	49.64	838,491	+0.40(+0.80%)
Oct 27, 2006	50.18	50.39	49.19	49.25	1,115,995	-0.99(-1.97%)
Oct 26, 2006	50.38	50.40	49.99	50.24	581,992	+0.01(+0.01%)
Oct 25, 2006	49.60	50.36	49.52	50.23	655,158	+0.52(+1.04%)
Oct 24, 2006	49.70	50.19	49.28	49.71	700,087	-0.32(-0.63%)
Oct 23, 2006	48.74	50.03	48.67	50.03	913,188	+1.11(+2.26%)
Oct 20, 2006	48.84	49.25	48.66	48.92	881,056	-0.04(-0.09%)
Oct 19, 2006	48.92	49.21	48.60	48.97	1,470,281	+0.01(+0.01%)
Oct 18, 2006	48.67	49.20	48.36	48.96	1,858,368	-0.19(-0.38%)
Oct 17, 2006	48.53	50.54	48.03	49.14	6,077,394	+2.62(+5.62%)
Oct 16, 2006	44.86	47.04	44.86	46.53	1,618,422	+1.71(+3.82%)
Oct 13, 2006	44.71	45.15	44.44	44.82	1,213,225	+0.11(+0.24%)
Oct 12, 2006	44.61	44.99	44.59	44.71	838,630	+0.17(+0.39%)
Oct 11, 2006	44.61	44.85	44.21	44.54	485,874	-0.17(-0.37%)
Oct 10, 2006	44.97	45.18	44.67	44.70	469,460	-0.18(-0.40%)
Oct 09, 2006	44.48	45.08	44.34	44.88	354,981	+0.33(+0.74%)
Oct 06, 2006	45.54	45.55	44.34	44.55	934,748	-1.17(-2.56%)
Oct 05, 2006	45.44	45.75	45.12	45.72	643,613	+0.18(+0.39%)
Oct 04, 2006	44.00	45.57	44.00	45.54	455,968	+1.55(+3.53%)
Oct 03, 2006	44.05	44.38	43.57	43.99	449,291	-0.06(-0.15%)

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.