Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	72.64	73.88	72.21	72.41	1,702,591	-0.26(-0.36%)
Dec 28, 2006	73.46	74.12	72.30	72.67	2,078,749	-0.71(-0.97%)
Dec 27, 2006	72.99	73.55	72.15	73.39	1,605,053	+0.62(+0.85%)
Dec 26, 2006	74.94	74.94	72.77	72.77	1,613,813	-1.71(-2.30%)
Dec 22, 2006	73.67	74.90	73.35	74.48	1,666,589	+1.13(+1.54%)
Dec 21, 2006	74.80	75.16	73.34	73.35	2,172,334	-1.39(-1.87%)
Dec 20, 2006	74.95	75.44	74.39	74.74	1,797,459	-0.21(-0.27%)
Dec 19, 2006	74.09	75.20	73.07	74.95	2,262,715	+0.19(+0.25%)
Dec 18, 2006	75.53	76.02	73.85	74.76	2,572,529	+0.32(+0.43%)
Dec 15, 2006	76.10	76.55	74.05	74.44	2,797,305	-0.99(-1.32%)
Dec 14, 2006	73.74	75.82	73.74	75.44	3,757,303	+1.69(+2.30%)
Dec 13, 2006	72.87	74.01	72.38	73.74	2,451,381	+1.48(+2.05%)
Dec 12, 2006	72.43	72.81	71.86	72.26	1,849,913	-0.63(-0.86%)
Dec 11, 2006	71.65	73.11	71.58	72.89	1,479,738	+0.88(+1.22%)
Dec 08, 2006	72.96	73.11	71.71	72.01	2,337,284	-0.81(-1.12%)
Dec 07, 2006	73.11	73.63	72.65	72.82	1,488,071	-0.37(-0.50%)
Dec 06, 2006	73.51	74.13	72.80	73.19	2,093,705	-0.32(-0.43%)
Dec 05, 2006	72.77	73.85	71.96	73.51	2,034,627	+0.88(+1.21%)
Dec 04, 2006	71.79	72.96	71.43	72.63	2,371,043	+1.18(+1.65%)
Dec 01, 2006	71.85	73.40	71.12	71.45	4,420,734	-0.95(-1.31%)
Nov 30, 2006	73.39	73.39	71.45	72.39	7,090,374	-2.12(-2.84%)
Nov 29, 2006	73.12	74.67	73.11	74.51	2,303,845	+1.43(+1.96%)
Nov 28, 2006	73.95	74.08	72.64	73.08	2,901,146	-1.05(-1.41%)
Nov 27, 2006	75.64	76.38	74.10	74.13	2,814,185	-1.52(-2.00%)
Nov 24, 2006	75.87	76.76	75.07	75.64	601,360	-0.36(-0.48%)
Nov 22, 2006	75.82	76.77	75.38	76.01	2,006,957	+0.48(+0.63%)
Nov 21, 2006	75.65	75.95	75.00	75.53	1,362,116	-0.05(-0.06%)
Nov 20, 2006	75.26	76.05	75.26	75.58	2,576,909	+0.60(+0.80%)
Nov 17, 2006	76.24	76.25	74.71	74.98	2,494,221	-1.43(-1.87%)
Nov 16, 2006	75.73	76.64	75.01	76.41	2,338,673	+1.05(+1.39%)
Nov 15, 2006	75.87	75.96	75.17	75.36	1,873,203	-0.63(-0.83%)
Nov 14, 2006	74.12	76.10	73.76	75.99	3,087,890	+2.28(+3.10%)
Nov 13, 2006	75.82	77.21	73.60	73.70	3,992,976	-1.98(-2.61%)
Nov 10, 2006	75.26	75.78	74.71	75.68	2,469,863	+1.22(+1.63%)
Nov 09, 2006	74.23	76.19	72.81	74.46	6,676,184	+1.26(+1.73%)
Nov 08, 2006	72.09	73.65	71.33	73.20	1,980,890	+1.10(+1.53%)
Nov 07, 2006	71.57	72.51	71.14	72.09	1,911,235	+0.38(+0.54%)
Nov 06, 2006	71.79	72.12	71.16	71.71	2,545,394	+0.49(+0.68%)
Nov 03, 2006	72.01	72.49	70.45	71.22	2,478,089	-0.79(-1.09%)
Nov 02, 2006	70.02	72.38	69.59	72.01	3,900,352	+1.68(+2.40%)
Nov 01, 2006	70.72	71.00	69.19	70.33	3,264,698	-0.09(-0.13%)
Oct 31, 2006	72.13	72.24	70.40	70.42	2,826,043	-1.71(-2.37%)
Oct 30, 2006	71.85	72.60	70.68	72.13	1,865,404	+0.76(+1.06%)
Oct 27, 2006	71.88	72.08	71.12	71.37	2,161,117	-0.65(-0.90%)
Oct 26, 2006	70.91	72.06	70.67	72.02	1,951,939	+1.11(+1.57%)
Oct 25, 2006	71.78	72.79	70.35	70.91	2,927,534	-0.86(-1.20%)
Oct 24, 2006	71.47	71.82	71.24	71.77	2,273,505	-0.07(-0.10%)
Oct 23, 2006	70.08	71.94	69.92	71.84	3,084,471	+1.77(+2.52%)
Oct 20, 2006	69.78	70.07	69.20	70.07	2,273,291	+0.44(+0.63%)
Oct 19, 2006	68.91	70.18	68.77	69.63	3,089,065	+0.70(+1.02%)
Oct 18, 2006	68.33	69.03	67.97	68.93	2,140,819	+1.05(+1.54%)
Oct 17, 2006	67.86	68.42	67.40	67.88	1,435,616	-0.43(-0.63%)
Oct 16, 2006	69.15	69.15	68.27	68.31	1,541,274	-0.84(-1.22%)
Oct 13, 2006	68.36	69.27	68.23	69.15	2,363,351	+0.80(+1.16%)
Oct 12, 2006	67.07	68.51	67.07	68.36	2,419,438	+1.50(+2.24%)
Oct 11, 2006	67.43	68.04	66.49	66.86	2,224,789	-0.57(-0.85%)
Oct 10, 2006	67.11	68.28	66.57	67.43	2,395,721	+0.48(+0.71%)
Oct 09, 2006	66.46	67.12	65.89	66.96	1,741,799	+0.42(+0.63%)
Oct 06, 2006	65.92	67.79	65.33	66.53	4,021,500	+0.62(+0.94%)
Oct 05, 2006	67.26	67.44	65.41	65.92	6,683,556	-1.52(-2.25%)
Oct 04, 2006	64.74	67.96	64.71	67.43	5,194,629	+2.12(+3.24%)
Oct 03, 2006	65.06	65.76	64.18	65.32	3,783,798	+0.64(+0.98%)

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.