Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	58.55	59.23	57.64	57.77	1,311,428	-0.78(-1.33%)
Dec 28, 2006	59.30	59.30	58.08	58.55	1,762,246	-0.75(-1.27%)
Dec 27, 2006	58.01	59.47	57.78	59.30	1,261,126	+1.71(+2.97%)
Dec 26, 2006	56.80	57.77	56.64	57.59	1,050,305	+0.97(+1.71%)
Dec 22, 2006	58.13	58.16	56.45	56.63	2,297,124	-1.50(-2.59%)
Dec 21, 2006	59.18	59.20	57.88	58.13	2,337,254	-1.04(-1.75%)
Dec 20, 2006	58.76	59.51	58.37	59.17	3,408,016	+0.42(+0.72%)
Dec 19, 2006	57.09	58.82	55.62	58.75	22,870,304	+1.49(+2.61%)
Dec 18, 2006	54.71	58.08	54.57	57.25	7,485,272	+5.25(+10.10%)
Dec 15, 2006	53.23	53.69	51.38	52.00	2,165,892	-0.55(-1.04%)
Dec 14, 2006	52.51	53.23	52.42	52.55	885,315	+0.26(+0.50%)
Dec 13, 2006	52.74	53.34	52.29	52.29	830,094	-0.26(-0.49%)
Dec 12, 2006	54.37	54.37	52.18	52.55	1,592,449	-1.83(-3.36%)
Dec 11, 2006	53.45	54.63	52.79	54.37	1,923,771	+0.77(+1.44%)
Dec 08, 2006	52.39	54.30	51.78	53.60	1,512,077	+1.17(+2.24%)
Dec 07, 2006	53.27	53.68	52.31	52.43	839,372	-0.86(-1.61%)
Dec 06, 2006	53.32	53.70	53.00	53.29	1,203,447	-0.13(-0.25%)
Dec 05, 2006	52.58	53.73	52.32	53.43	1,611,340	+1.23(+2.37%)
Dec 04, 2006	50.90	52.21	50.43	52.19	1,479,772	+2.11(+4.22%)
Dec 01, 2006	49.29	50.81	48.89	50.08	1,314,223	-0.04(-0.07%)
Nov 30, 2006	50.01	51.22	49.67	50.12	1,578,588	+0.46(+0.92%)
Nov 29, 2006	49.34	50.20	49.25	49.66	1,504,476	+0.80(+1.63%)
Nov 28, 2006	49.20	49.34	48.21	48.86	1,698,418	-0.39(-0.80%)
Nov 27, 2006	51.52	52.07	49.10	49.26	1,372,573	-2.26(-4.39%)
Nov 24, 2006	50.54	51.84	50.52	51.52	533,424	+0.25(+0.49%)
Nov 22, 2006	51.57	52.29	50.62	51.27	1,306,063	-0.44(-0.85%)
Nov 21, 2006	50.95	52.07	49.20	51.71	1,704,902	+0.51(+1.00%)
Nov 20, 2006	50.03	51.84	50.03	51.20	1,183,326	+1.17(+2.34%)
Nov 17, 2006	49.42	50.07	47.98	50.03	973,175	+0.21(+0.41%)
Nov 16, 2006	50.28	50.99	49.74	49.82	1,139,396	-0.76(-1.50%)
Nov 15, 2006	48.90	50.60	48.90	50.58	1,354,129	+1.47(+2.99%)
Nov 14, 2006	48.90	49.38	48.31	49.11	1,246,371	+0.01(+0.02%)
Nov 13, 2006	46.90	49.19	46.66	49.10	1,258,332	+1.97(+4.18%)
Nov 10, 2006	47.15	47.58	46.92	47.14	705,233	-0.04(-0.08%)
Nov 09, 2006	48.26	48.58	47.09	47.17	760,230	-0.80(-1.66%)
Nov 08, 2006	46.45	48.23	46.24	47.97	816,010	+0.96(+2.04%)
Nov 07, 2006	47.41	48.04	46.58	47.01	803,714	-0.27(-0.57%)
Nov 06, 2006	46.07	47.98	45.97	47.28	1,643,980	+1.64(+3.59%)
Nov 03, 2006	45.62	46.04	45.03	45.64	734,185	+0.15(+0.33%)
Nov 02, 2006	46.07	46.07	45.28	45.49	800,695	-0.95(-2.04%)
Nov 01, 2006	47.20	47.25	46.02	46.44	1,405,102	+0.13(+0.29%)
Oct 31, 2006	46.03	46.63	45.73	46.30	945,230	+0.34(+0.74%)
Oct 30, 2006	45.83	46.50	45.51	45.96	834,677	+0.14(+0.31%)
Oct 27, 2006	47.41	47.96	45.36	45.82	1,843,400	-2.58(-5.32%)
Oct 26, 2006	50.54	50.58	47.41	48.40	2,192,943	+0.75(+1.58%)
Oct 25, 2006	47.15	47.95	46.57	47.65	1,372,462	+1.24(+2.68%)
Oct 24, 2006	45.62	46.40	45.20	46.40	1,182,096	+0.31(+0.68%)
Oct 23, 2006	44.91	46.43	44.87	46.09	1,207,247	+1.09(+2.43%)
Oct 20, 2006	46.79	47.42	44.14	45.00	4,397,624	-4.47(-9.04%)
Oct 19, 2006	48.58	49.61	47.98	49.47	1,238,770	+0.89(+1.84%)
Oct 18, 2006	49.20	49.69	47.91	48.58	1,477,984	-0.08(-0.17%)
Oct 17, 2006	49.20	49.26	47.45	48.66	2,520,241	-0.92(-1.86%)
Oct 16, 2006	47.28	49.89	47.20	49.58	2,858,047	+3.61(+7.86%)
Oct 13, 2006	46.68	46.68	45.76	45.96	1,233,293	-0.72(-1.53%)
Oct 12, 2006	45.04	46.74	45.01	46.68	1,747,603	+2.04(+4.57%)
Oct 11, 2006	44.80	45.29	44.21	44.64	1,795,445	-1.08(-2.37%)
Oct 10, 2006	43.94	46.07	43.63	45.72	1,950,823	+0.98(+2.20%)
Oct 09, 2006	42.82	45.38	42.76	44.74	1,895,714	+1.81(+4.21%)
Oct 06, 2006	42.54	43.06	41.72	42.93	1,253,637	-0.40(-0.93%)
Oct 05, 2006	42.59	43.71	42.43	43.33	1,319,477	+1.11(+2.63%)
Oct 04, 2006	41.60	42.27	41.31	42.23	1,117,151	+0.63(+1.51%)
Oct 03, 2006	41.92	42.22	40.76	41.60	1,567,186	-0.32(-0.77%)

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.