Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	48.26	48.82	48.25	48.42	7,973,427	-0.16(-0.34%)
Dec 28, 2006	48.49	48.64	48.12	48.59	7,507,142	+0.06(+0.12%)
Dec 27, 2006	48.91	49.07	48.39	48.53	6,170,165	-0.16(-0.33%)
Dec 26, 2006	48.71	49.00	48.38	48.69	4,199,438	-0.01(-0.03%)
Dec 22, 2006	48.91	49.10	48.63	48.71	6,282,593	-0.36(-0.74%)
Dec 21, 2006	49.12	49.46	48.83	49.07	7,053,715	-0.16(-0.33%)
Dec 20, 2006	49.88	49.90	49.17	49.23	7,367,299	-0.60(-1.21%)
Dec 19, 2006	49.51	49.98	49.25	49.83	8,504,589	+0.18(+0.36%)
Dec 18, 2006	49.77	50.22	49.51	49.66	7,317,609	-0.12(-0.24%)
Dec 15, 2006	50.72	51.03	49.71	49.78	22,429,814	+0.12(+0.24%)
Dec 14, 2006	49.64	50.10	49.56	49.66	11,674,604	+0.15(+0.30%)
Dec 13, 2006	49.42	49.88	49.02	49.51	10,306,100	+0.12(+0.24%)
Dec 12, 2006	49.46	49.57	48.98	49.39	8,889,726	-0.16(-0.31%)
Dec 11, 2006	49.57	49.94	49.25	49.54	8,387,364	+0.01(+0.01%)
Dec 08, 2006	48.91	49.94	48.84	49.54	13,548,660	+0.48(+0.98%)
Dec 07, 2006	49.58	49.59	48.81	49.05	13,266,758	-0.49(-0.99%)
Dec 06, 2006	49.55	49.61	49.04	49.54	14,697,104	+0.59(+1.20%)
Dec 05, 2006	49.16	49.20	48.56	48.95	13,419,114	-0.06(-0.13%)
Dec 04, 2006	48.88	49.27	48.70	49.02	15,868,691	-0.16(-0.33%)
Dec 01, 2006	50.20	50.33	48.83	49.18	22,870,972	-1.18(-2.34%)
Nov 30, 2006	51.16	51.28	50.10	50.36	14,982,185	-0.98(-1.91%)
Nov 29, 2006	50.97	51.41	50.85	51.34	8,174,219	+0.47(+0.92%)
Nov 28, 2006	50.76	51.26	50.64	50.87	10,184,282	-0.09(-0.17%)
Nov 27, 2006	51.15	51.39	50.69	50.95	7,063,962	-0.44(-0.86%)
Nov 24, 2006	51.27	51.74	51.19	51.39	2,626,652	-0.13(-0.25%)
Nov 22, 2006	51.89	51.95	51.45	51.52	6,921,238	-0.21(-0.41%)
Nov 21, 2006	51.89	51.96	51.31	51.73	9,176,794	+0.04(+0.08%)
Nov 20, 2006	51.06	52.09	51.04	51.69	12,022,302	+0.29(+0.57%)
Nov 17, 2006	50.97	51.61	50.90	51.40	10,944,442	+0.05(+0.10%)
Nov 16, 2006	52.04	52.55	51.03	51.35	15,112,349	-0.83(-1.59%)
Nov 15, 2006	52.00	52.46	51.70	52.18	10,764,077	+0.33(+0.64%)
Nov 14, 2006	51.43	51.99	50.97	51.85	15,196,972	+0.31(+0.61%)
Nov 13, 2006	51.63	52.02	51.44	51.53	19,158,656	-0.54(-1.03%)
Nov 10, 2006	51.96	52.88	51.63	52.07	11,286,799	-0.05(-0.10%)
Nov 09, 2006	52.87	53.34	51.96	52.12	9,731,601	-0.87(-1.65%)
Nov 08, 2006	53.02	53.29	52.26	52.99	9,353,906	-0.32(-0.60%)
Nov 07, 2006	53.21	53.76	52.99	53.31	6,924,601	+0.07(+0.13%)
Nov 06, 2006	53.25	53.63	53.17	53.24	5,733,649	+0.17(+0.32%)
Nov 03, 2006	53.34	53.38	52.61	53.07	6,867,727	-0.30(-0.56%)
Nov 02, 2006	53.10	53.40	53.01	53.37	6,814,170	+0.01(+0.01%)
Nov 01, 2006	53.87	53.94	52.86	53.36	9,795,781	-0.45(-0.83%)
Oct 31, 2006	54.11	54.23	53.44	53.81	10,627,557	-0.42(-0.77%)
Oct 30, 2006	53.43	54.53	53.39	54.23	9,280,246	+0.69(+1.30%)
Oct 27, 2006	53.78	54.58	53.41	53.53	9,602,648	-0.33(-0.61%)
Oct 26, 2006	53.28	54.10	52.97	53.86	10,218,408	+0.39(+0.73%)
Oct 25, 2006	53.08	53.47	53.04	53.47	10,159,852	+0.35(+0.65%)
Oct 24, 2006	53.38	53.47	52.82	53.12	26,818,376	+1.11(+2.14%)
Oct 23, 2006	52.05	52.36	51.39	52.01	15,159,118	-0.41(-0.78%)
Oct 20, 2006	51.96	52.46	51.39	52.42	15,773,267	+0.64(+1.23%)
Oct 19, 2006	51.70	51.86	51.24	51.78	12,527,068	+0.48(+0.93%)
Oct 18, 2006	51.05	51.61	50.56	51.31	11,095,089	+0.42(+0.82%)
Oct 17, 2006	50.93	51.09	50.44	50.89	13,619,048	-0.45(-0.88%)
Oct 16, 2006	51.49	51.60	50.90	51.34	13,504,659	-0.56(-1.08%)
Oct 13, 2006	52.31	52.52	51.59	51.90	10,160,328	-0.62(-1.17%)
Oct 12, 2006	52.20	52.54	51.93	52.52	8,214,205	+0.44(+0.84%)
Oct 11, 2006	51.94	52.39	51.42	52.08	9,975,985	-0.18(-0.35%)
Oct 10, 2006	52.41	52.56	51.86	52.26	6,583,167	-0.13(-0.26%)
Oct 09, 2006	52.24	52.59	52.07	52.40	6,868,743	-0.06(-0.12%)
Oct 06, 2006	52.91	52.93	52.11	52.46	9,514,005	-0.51(-0.96%)
Oct 05, 2006	51.69	53.11	51.64	52.97	17,838,346	+1.25(+2.41%)
Oct 04, 2006	50.55	51.73	50.50	51.73	17,951,028	+1.16(+2.30%)
Oct 03, 2006	49.98	50.82	49.87	50.56	12,179,605	+0.73(+1.47%)

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.