Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	62.49	62.73	61.94	61.97	38,775,672	-0.60(-0.95%)
Dec 28, 2006	62.77	62.96	62.46	62.57	35,580,084	-0.29(-0.45%)
Dec 27, 2006	62.24	62.88	62.22	62.85	49,476,908	+0.74(+1.19%)
Dec 26, 2006	61.42	62.12	61.39	62.11	27,447,130	+0.87(+1.43%)
Dec 22, 2006	61.62	61.75	61.19	61.24	39,323,528	-0.41(-0.66%)
Dec 21, 2006	61.94	62.22	61.40	61.64	62,896,136	-0.29(-0.46%)
Dec 20, 2006	61.64	62.15	61.64	61.93	54,506,064	+0.10(+0.15%)
Dec 19, 2006	61.51	62.03	61.23	61.84	68,077,024	-0.04(-0.06%)
Dec 18, 2006	62.79	62.91	61.65	61.88	59,197,268	-0.79(-1.25%)
Dec 15, 2006	62.98	63.14	62.59	62.66	49,010,772	-0.06(-0.09%)
Dec 14, 2006	62.44	63.21	62.39	62.72	65,842,668	+0.25(+0.41%)
Dec 13, 2006	62.69	62.74	62.07	62.46	59,553,228	+0.08(+0.13%)
Dec 12, 2006	62.69	62.76	61.86	62.38	60,335,284	-0.34(-0.54%)
Dec 11, 2006	62.58	62.88	62.38	62.73	44,363,764	+0.16(+0.25%)
Dec 08, 2006	62.42	63.01	62.07	62.57	54,281,308	+0.01(+0.01%)
Dec 07, 2006	62.97	63.15	62.47	62.56	49,793,960	-0.27(-0.43%)
Dec 06, 2006	62.90	63.13	62.57	62.83	47,608,836	-0.21(-0.34%)
Dec 05, 2006	63.06	63.34	62.80	63.04	49,810,076	+0.05(+0.08%)
Dec 04, 2006	61.91	63.00	61.89	62.99	68,458,792	+1.22(+1.98%)
Dec 01, 2006	61.36	62.24	61.03	61.77	109,684,008	-0.23(-0.37%)
Nov 30, 2006	61.92	62.42	61.55	62.00	73,792,288	+0.01(+0.01%)
Nov 29, 2006	61.57	62.11	61.39	61.99	67,090,732	+0.79(+1.30%)
Nov 28, 2006	60.83	61.28	60.59	61.20	74,509,120	+0.21(+0.34%)
Nov 27, 2006	62.36	62.38	60.93	60.99	91,696,848	-1.40(-2.24%)
Nov 24, 2006	62.24	62.76	62.13	62.39	22,580,906	-0.29(-0.46%)
Nov 22, 2006	62.72	62.83	62.39	62.68	41,906,792	+0.07(+0.11%)
Nov 21, 2006	62.49	62.64	62.19	62.61	51,281,264	+0.10(+0.17%)
Nov 20, 2006	62.22	62.62	62.03	62.50	60,943,328	+0.09(+0.14%)
Nov 17, 2006	62.23	62.43	61.82	62.42	45,291,252	-0.04(-0.06%)
Nov 16, 2006	62.82	62.83	62.25	62.45	62,111,060	-0.05(-0.08%)
Nov 15, 2006	62.05	62.75	61.93	62.50	81,940,608	+0.47(+0.76%)
Nov 14, 2006	61.08	62.03	60.70	62.03	86,380,096	+1.18(+1.93%)
Nov 13, 2006	60.70	61.14	60.52	60.86	49,576,508	+0.09(+0.14%)
Nov 10, 2006	60.18	60.81	60.05	60.77	55,052,912	+0.50(+0.83%)
Nov 09, 2006	60.95	60.99	59.83	60.27	62,396,508	-0.56(-0.91%)
Nov 08, 2006	60.05	60.99	59.89	60.83	65,994,140	+0.31(+0.51%)
Nov 07, 2006	60.22	61.02	60.18	60.52	61,950,768	+0.40(+0.66%)
Nov 06, 2006	59.71	60.42	59.56	60.12	60,064,444	+0.69(+1.16%)
Nov 03, 2006	59.42	59.75	58.94	59.43	61,765,928	+0.29(+0.48%)
Nov 02, 2006	59.23	59.48	58.85	59.14	59,916,872	-0.09(-0.15%)
Nov 01, 2006	60.72	60.82	59.23	59.23	59,447,084	-1.31(-2.16%)
Oct 31, 2006	60.83	60.99	60.12	60.54	58,037,092	-0.19(-0.31%)
Oct 30, 2006	60.18	60.92	59.99	60.73	64,527,236	+0.26(+0.43%)
Oct 27, 2006	61.09	61.24	60.31	60.47	65,222,916	-0.71(-1.17%)
Oct 26, 2006	60.86	61.27	60.26	61.18	62,176,660	+0.51(+0.84%)
Oct 25, 2006	60.15	60.72	59.95	60.68	69,432,240	+0.40(+0.66%)
Oct 24, 2006	59.98	60.32	59.83	60.28	38,411,276	+0.12(+0.20%)
Oct 23, 2006	59.83	60.58	59.64	60.16	49,101,432	+0.12(+0.20%)
Oct 20, 2006	60.64	60.68	59.95	60.04	49,745,860	-0.60(-0.98%)
Oct 19, 2006	60.14	60.68	60.02	60.64	55,262,688	+0.29(+0.49%)
Oct 18, 2006	60.77	60.99	60.04	60.34	56,315,080	+0.01(+0.01%)
Oct 17, 2006	60.31	60.55	57.68	60.33	61,363,000	-0.30(-0.50%)
Oct 16, 2006	60.26	60.79	60.11	60.64	58,498,064	+0.36(+0.59%)
Oct 13, 2006	59.80	60.29	59.67	60.28	57,312,576	+0.48(+0.80%)
Oct 12, 2006	58.83	59.87	58.83	59.80	51,168,444	+1.18(+2.02%)
Oct 11, 2006	58.60	59.00	58.06	58.62	66,017,056	-0.23(-0.39%)
Oct 10, 2006	58.85	59.06	58.48	58.85	41,489,888	+0.03(+0.05%)
Oct 09, 2006	58.26	58.88	58.02	58.82	32,734,036	+0.44(+0.76%)
Oct 06, 2006	58.46	58.66	57.98	58.37	43,953,156	-0.30(-0.51%)
Oct 05, 2006	57.87	58.69	57.86	58.67	60,493,308	+0.74(+1.27%)
Oct 04, 2006	56.55	57.94	56.46	57.94	64,407,492	+1.37(+2.43%)
Oct 03, 2006	56.59	57.05	56.13	56.56	57,810,068	-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.