Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	48.27	48.83	48.26	48.44	7,971,267	-0.16(-0.34%)
Dec 28, 2006	48.50	48.65	48.13	48.60	7,505,108	+0.06(+0.12%)
Dec 27, 2006	48.93	49.08	48.40	48.54	6,168,493	-0.16(-0.33%)
Dec 26, 2006	48.72	49.02	48.39	48.71	4,198,301	-0.01(-0.03%)
Dec 22, 2006	48.93	49.12	48.64	48.72	6,280,891	-0.36(-0.74%)
Dec 21, 2006	49.14	49.48	48.84	49.08	7,051,804	-0.16(-0.33%)
Dec 20, 2006	49.90	49.92	49.19	49.24	7,365,303	-0.60(-1.21%)
Dec 19, 2006	49.53	49.99	49.26	49.85	8,502,285	+0.18(+0.36%)
Dec 18, 2006	49.78	50.23	49.53	49.67	7,315,626	-0.12(-0.24%)
Dec 15, 2006	50.73	51.05	49.72	49.79	22,423,738	+0.12(+0.24%)
Dec 14, 2006	49.66	50.11	49.58	49.67	11,671,441	+0.15(+0.30%)
Dec 13, 2006	49.43	49.90	49.03	49.52	10,303,307	+0.12(+0.24%)
Dec 12, 2006	49.48	49.58	49.00	49.40	8,887,317	-0.16(-0.31%)
Dec 11, 2006	49.58	49.95	49.27	49.56	8,385,092	+0.01(+0.01%)
Dec 08, 2006	48.93	49.95	48.85	49.55	13,544,989	+0.48(+0.98%)
Dec 07, 2006	49.59	49.61	48.82	49.07	13,263,164	-0.49(-0.99%)
Dec 06, 2006	49.56	49.63	49.05	49.56	14,693,122	+0.59(+1.20%)
Dec 05, 2006	49.17	49.21	48.57	48.97	13,415,478	-0.06(-0.13%)
Dec 04, 2006	48.89	49.28	48.71	49.03	15,864,391	-0.16(-0.33%)
Dec 01, 2006	50.21	50.34	48.84	49.19	22,864,776	-1.18(-2.34%)
Nov 30, 2006	51.17	51.29	50.12	50.37	14,978,126	-0.98(-1.91%)
Nov 29, 2006	50.98	51.42	50.86	51.35	8,172,004	+0.47(+0.92%)
Nov 28, 2006	50.77	51.27	50.66	50.88	10,181,522	-0.09(-0.17%)
Nov 27, 2006	51.17	51.40	50.70	50.97	7,062,048	-0.44(-0.86%)
Nov 24, 2006	51.28	51.75	51.21	51.41	2,625,940	-0.13(-0.25%)
Nov 22, 2006	51.90	51.97	51.47	51.53	6,919,363	-0.21(-0.41%)
Nov 21, 2006	51.90	51.97	51.32	51.75	9,174,308	+0.04(+0.08%)
Nov 20, 2006	51.07	52.10	51.05	51.70	12,019,045	+0.29(+0.57%)
Nov 17, 2006	50.98	51.62	50.91	51.41	10,941,477	+0.05(+0.10%)
Nov 16, 2006	52.05	52.56	51.05	51.36	15,108,254	-0.83(-1.59%)
Nov 15, 2006	52.01	52.48	51.72	52.19	10,761,161	+0.33(+0.64%)
Nov 14, 2006	51.44	52.00	50.98	51.86	15,192,855	+0.31(+0.61%)
Nov 13, 2006	51.64	52.03	51.45	51.55	19,153,466	-0.54(-1.03%)
Nov 10, 2006	51.97	52.90	51.65	52.09	11,283,741	-0.05(-0.10%)
Nov 09, 2006	52.88	53.36	51.97	52.14	9,728,964	-0.87(-1.65%)
Nov 08, 2006	53.04	53.31	52.27	53.01	9,351,372	-0.32(-0.60%)
Nov 07, 2006	53.23	53.78	53.00	53.33	6,922,725	+0.07(+0.13%)
Nov 06, 2006	53.26	53.65	53.18	53.26	5,732,096	+0.17(+0.32%)
Nov 03, 2006	53.36	53.40	52.62	53.09	6,865,866	-0.30(-0.56%)
Nov 02, 2006	53.12	53.41	53.02	53.39	6,812,324	+0.01(+0.01%)
Nov 01, 2006	53.89	53.95	52.87	53.38	9,793,127	-0.45(-0.83%)
Oct 31, 2006	54.12	54.24	53.46	53.82	10,624,678	-0.42(-0.77%)
Oct 30, 2006	53.44	54.55	53.41	54.24	9,277,732	+0.69(+1.30%)
Oct 27, 2006	53.80	54.60	53.42	53.55	9,600,046	-0.33(-0.61%)
Oct 26, 2006	53.29	54.12	52.99	53.87	10,215,639	+0.39(+0.73%)
Oct 25, 2006	53.09	53.48	53.05	53.48	10,157,100	+0.35(+0.65%)
Oct 24, 2006	53.39	53.48	52.84	53.14	26,811,110	+1.11(+2.14%)
Oct 23, 2006	52.06	52.38	51.41	52.02	15,155,011	-0.41(-0.78%)
Oct 20, 2006	51.97	52.47	51.40	52.44	15,768,993	+0.64(+1.23%)
Oct 19, 2006	51.71	51.87	51.25	51.80	12,523,674	+0.48(+0.93%)
Oct 18, 2006	51.06	51.63	50.58	51.32	11,092,083	+0.42(+0.82%)
Oct 17, 2006	50.95	51.10	50.46	50.90	13,615,358	-0.45(-0.88%)
Oct 16, 2006	51.50	51.61	50.91	51.36	13,501,000	-0.56(-1.08%)
Oct 13, 2006	52.32	52.53	51.61	51.92	10,157,575	-0.62(-1.17%)
Oct 12, 2006	52.22	52.56	51.95	52.53	8,211,980	+0.44(+0.84%)
Oct 11, 2006	51.95	52.40	51.44	52.09	9,973,282	-0.18(-0.35%)
Oct 10, 2006	52.42	52.57	51.87	52.28	6,581,383	-0.13(-0.26%)
Oct 09, 2006	52.25	52.61	52.08	52.41	6,866,882	-0.06(-0.12%)
Oct 06, 2006	52.92	52.95	52.12	52.48	9,511,427	-0.51(-0.96%)
Oct 05, 2006	51.70	53.12	51.66	52.99	17,833,514	+1.25(+2.41%)
Oct 04, 2006	50.56	51.74	50.51	51.74	17,946,166	+1.16(+2.30%)
Oct 03, 2006	49.99	50.83	49.88	50.58	12,176,305	+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.