Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	55.48	56.03	55.00	55.03	393,132	-0.57(-1.03%)
Dec 28, 2006	56.02	56.12	55.51	55.60	515,007	-0.53(-0.94%)
Dec 27, 2006	56.16	56.41	55.86	56.13	667,521	-0.04(-0.07%)
Dec 26, 2006	55.85	56.60	55.85	56.16	254,644	+0.24(+0.43%)
Dec 22, 2006	56.06	56.34	55.86	55.92	1,127,923	+0.04(+0.08%)
Dec 21, 2006	55.80	56.55	55.67	55.88	1,181,167	+0.26(+0.48%)
Dec 20, 2006	55.15	56.21	55.15	55.61	1,301,271	+0.57(+1.04%)
Dec 19, 2006	55.22	55.28	54.74	55.04	1,127,378	-0.61(-1.10%)
Dec 18, 2006	56.36	56.36	55.28	55.65	1,279,620	-0.38(-0.68%)
Dec 15, 2006	56.38	56.38	55.44	56.03	1,348,115	-0.35(-0.61%)
Dec 14, 2006	54.54	56.64	54.53	56.38	1,464,543	+1.84(+3.37%)
Dec 13, 2006	54.69	55.22	54.17	54.54	1,169,864	+0.29(+0.54%)
Dec 12, 2006	52.91	54.32	52.87	54.25	1,711,289	+1.48(+2.81%)
Dec 11, 2006	52.31	53.01	52.29	52.76	1,021,708	+0.51(+0.97%)
Dec 08, 2006	52.97	53.06	52.25	52.26	841,687	-0.72(-1.36%)
Dec 07, 2006	53.81	54.10	52.94	52.98	541,561	-0.84(-1.56%)
Dec 06, 2006	53.28	54.14	53.09	53.81	1,101,914	+0.66(+1.24%)
Dec 05, 2006	53.06	53.28	51.81	53.15	1,213,303	-0.35(-0.66%)
Dec 04, 2006	52.51	53.51	52.51	53.51	680,185	+1.09(+2.07%)
Dec 01, 2006	51.73	52.70	51.59	52.42	885,398	+0.28(+0.54%)
Nov 30, 2006	52.73	53.50	52.07	52.14	962,472	-0.54(-1.02%)
Nov 29, 2006	52.58	52.97	52.21	52.68	575,468	+0.49(+0.94%)
Nov 28, 2006	51.99	52.70	51.76	52.18	764,612	-0.22(-0.42%)
Nov 27, 2006	53.84	53.90	52.34	52.40	1,287,109	-1.43(-2.66%)
Nov 24, 2006	53.76	54.03	53.72	53.84	70,946	-0.19(-0.35%)
Nov 22, 2006	53.83	54.06	53.50	54.03	803,558	+0.15(+0.27%)
Nov 21, 2006	53.71	54.15	53.67	53.88	1,280,982	+0.05(+0.10%)
Nov 20, 2006	53.83	54.20	53.35	53.83	770,196	-0.11(-0.20%)
Nov 17, 2006	54.39	54.53	53.22	53.94	824,256	-0.48(-0.88%)
Nov 16, 2006	54.42	54.49	53.67	54.42	908,003	+0.15(+0.28%)
Nov 15, 2006	52.83	54.38	52.83	54.26	1,132,553	+1.56(+2.97%)
Nov 14, 2006	52.29	52.76	51.55	52.70	663,708	+0.39(+0.74%)
Nov 13, 2006	51.26	52.46	51.17	52.31	667,657	+1.04(+2.02%)
Nov 10, 2006	51.11	51.36	50.91	51.27	539,790	+0.23(+0.45%)
Nov 09, 2006	51.66	51.99	50.97	51.05	947,902	-0.58(-1.12%)
Nov 08, 2006	50.85	51.86	50.64	51.63	579,825	+0.66(+1.30%)
Nov 07, 2006	50.58	51.41	50.41	50.96	656,082	+0.46(+0.90%)
Nov 06, 2006	50.17	50.81	50.17	50.51	713,547	+0.52(+1.04%)
Nov 03, 2006	50.71	50.93	49.47	49.99	784,630	-0.43(-0.86%)
Nov 02, 2006	49.22	50.53	49.20	50.42	1,136,638	+1.04(+2.11%)
Nov 01, 2006	50.08	50.39	49.30	49.38	1,181,303	-0.39(-0.78%)
Oct 31, 2006	50.82	50.85	49.57	49.77	1,046,219	-0.94(-1.85%)
Oct 30, 2006	50.19	50.88	50.16	50.71	820,852	+0.40(+0.80%)
Oct 27, 2006	51.26	51.47	50.24	50.30	1,092,518	-1.01(-1.97%)
Oct 26, 2006	51.46	51.48	51.07	51.32	569,749	+0.01(+0.01%)
Oct 25, 2006	50.67	51.44	50.58	51.31	641,376	+0.53(+1.04%)
Oct 24, 2006	50.77	51.27	50.34	50.78	685,360	-0.32(-0.63%)
Oct 23, 2006	49.79	51.10	49.72	51.10	893,977	+1.13(+2.26%)
Oct 20, 2006	49.89	50.30	49.70	49.97	862,521	-0.04(-0.09%)
Oct 19, 2006	49.97	50.27	49.64	50.02	1,439,351	+0.01(+0.01%)
Oct 18, 2006	49.72	50.26	49.40	50.01	1,819,275	-0.19(-0.38%)
Oct 17, 2006	49.57	51.63	49.06	50.20	5,949,546	+2.67(+5.62%)
Oct 16, 2006	45.82	48.05	45.82	47.53	1,584,376	+1.75(+3.82%)
Oct 13, 2006	45.67	46.12	45.39	45.78	1,187,703	+0.11(+0.24%)
Oct 12, 2006	45.57	45.96	45.54	45.67	820,988	+0.18(+0.39%)
Oct 11, 2006	45.57	45.82	45.16	45.49	475,653	-0.17(-0.37%)
Oct 10, 2006	45.93	46.15	45.63	45.66	459,584	-0.18(-0.40%)
Oct 09, 2006	45.43	46.04	45.29	45.85	347,514	+0.34(+0.74%)
Oct 06, 2006	46.52	46.53	45.29	45.51	915,084	-1.20(-2.56%)
Oct 05, 2006	46.41	46.73	46.09	46.71	630,073	+0.18(+0.39%)
Oct 04, 2006	44.94	46.55	44.94	46.52	446,376	+1.59(+3.53%)
Oct 03, 2006	44.99	45.33	44.50	44.94	439,839	-0.07(-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.