Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	68.17	68.85	68.17	68.67	970,143	+0.31(+0.45%)
Dec 28, 2006	68.60	68.78	68.22	68.37	737,651	-0.55(-0.80%)
Dec 27, 2006	68.94	69.31	67.59	68.92	1,480,895	+0.10(+0.14%)
Dec 26, 2006	68.09	68.97	67.81	68.82	1,187,227	+1.02(+1.50%)
Dec 22, 2006	67.97	68.12	67.47	67.81	1,402,371	-0.18(-0.26%)
Dec 21, 2006	67.77	68.56	67.75	67.98	1,171,819	+0.21(+0.31%)
Dec 20, 2006	67.45	68.10	67.15	67.77	1,667,277	+0.41(+0.61%)
Dec 19, 2006	66.76	67.52	66.69	67.36	1,101,969	+0.37(+0.55%)
Dec 18, 2006	67.46	67.62	66.56	66.99	1,354,777	-0.44(-0.65%)
Dec 15, 2006	67.80	67.88	66.06	67.43	1,693,071	-0.03(-0.04%)
Dec 14, 2006	66.96	67.80	66.58	67.46	2,608,773	-0.45(-0.66%)
Dec 13, 2006	67.89	68.08	67.39	67.90	1,654,266	+0.01(+0.01%)
Dec 12, 2006	66.84	68.20	66.62	67.89	2,675,656	+1.14(+1.71%)
Dec 11, 2006	66.22	68.26	65.87	66.75	1,798,189	+1.15(+1.75%)
Dec 08, 2006	65.44	66.39	65.32	65.61	986,921	+0.15(+0.23%)
Dec 07, 2006	65.97	66.32	65.42	65.46	1,239,843	-0.19(-0.29%)
Dec 06, 2006	65.14	65.89	64.77	65.65	974,480	+0.34(+0.52%)
Dec 05, 2006	65.71	65.86	65.29	65.31	1,497,559	-0.39(-0.60%)
Dec 04, 2006	64.70	66.26	64.70	65.70	1,771,368	+1.01(+1.56%)
Dec 01, 2006	64.18	64.77	63.85	64.70	1,270,545	+0.77(+1.21%)
Nov 30, 2006	64.40	64.42	63.44	63.92	1,205,945	-0.46(-0.72%)
Nov 29, 2006	63.92	64.53	63.74	64.39	1,102,539	+0.82(+1.30%)
Nov 28, 2006	63.52	63.96	63.33	63.57	1,071,152	-0.25(-0.38%)
Nov 27, 2006	63.74	63.96	63.48	63.81	1,218,386	+0.11(+0.18%)
Nov 24, 2006	64.05	64.22	63.70	63.70	854,411	-0.70(-1.09%)
Nov 22, 2006	64.40	65.18	64.08	64.40	1,205,260	-0.50(-0.77%)
Nov 21, 2006	64.53	65.28	64.43	64.90	1,618,884	+0.32(+0.49%)
Nov 20, 2006	65.01	65.10	63.88	64.58	4,884,844	-1.14(-1.73%)
Nov 17, 2006	65.71	65.72	65.45	65.72	1,212,565	-0.12(-0.19%)
Nov 16, 2006	65.36	66.03	65.23	65.84	778,625	+0.67(+1.02%)
Nov 15, 2006	64.98	65.90	64.86	65.18	1,316,770	+0.01(+0.01%)
Nov 14, 2006	64.83	65.34	64.56	65.17	1,144,198	+0.22(+0.34%)
Nov 13, 2006	64.71	65.41	64.40	64.95	1,080,740	+0.04(+0.05%)
Nov 10, 2006	64.44	65.07	63.84	64.91	1,296,454	+0.81(+1.26%)
Nov 09, 2006	64.80	64.87	63.96	64.11	1,132,214	-0.88(-1.35%)
Nov 08, 2006	64.84	65.08	64.21	64.98	1,780,955	-0.47(-0.72%)
Nov 07, 2006	65.71	65.71	65.06	65.46	1,534,881	-0.06(-0.09%)
Nov 06, 2006	64.22	65.76	63.96	65.52	2,019,268	+1.72(+2.69%)
Nov 03, 2006	63.61	64.53	63.61	63.80	1,711,904	+0.47(+0.75%)
Nov 02, 2006	62.91	63.43	62.44	63.33	1,454,873	+0.42(+0.67%)
Nov 01, 2006	62.95	63.53	62.50	62.91	1,334,004	-0.18(-0.29%)
Oct 31, 2006	62.70	63.50	62.67	63.09	1,146,938	+0.57(+0.91%)
Oct 30, 2006	62.54	63.04	62.49	62.52	866,167	+0.11(+0.17%)
Oct 27, 2006	63.08	63.12	62.21	62.42	1,244,751	-0.78(-1.23%)
Oct 26, 2006	61.33	63.77	60.45	63.20	4,529,886	+0.91(+1.46%)
Oct 25, 2006	62.78	62.80	61.83	62.29	1,796,820	-0.73(-1.15%)
Oct 24, 2006	62.69	63.39	61.94	63.01	2,046,889	+0.14(+0.22%)
Oct 23, 2006	61.55	63.05	61.55	62.87	831,241	+1.03(+1.66%)
Oct 20, 2006	61.59	62.12	61.42	61.85	1,716,811	+0.44(+0.71%)
Oct 19, 2006	62.12	62.50	61.41	61.41	1,547,778	-0.95(-1.52%)
Oct 18, 2006	60.89	62.98	60.89	62.36	2,719,598	+1.41(+2.31%)
Oct 17, 2006	61.37	61.50	60.81	60.95	1,912,438	-0.86(-1.39%)
Oct 16, 2006	62.56	62.72	61.53	61.80	1,118,746	-0.70(-1.12%)
Oct 13, 2006	62.65	62.78	62.00	62.51	2,679,993	-1.03(-1.63%)
Oct 12, 2006	62.52	64.18	62.34	63.54	2,083,754	+1.24(+1.98%)
Oct 11, 2006	62.21	63.43	62.07	62.30	1,938,575	+0.01(+0.01%)
Oct 10, 2006	61.99	62.35	61.74	62.29	1,421,203	+0.31(+0.49%)
Oct 09, 2006	61.68	62.29	61.17	61.99	1,076,174	+0.20(+0.33%)
Oct 06, 2006	61.73	62.01	61.42	61.79	986,464	-0.37(-0.59%)
Oct 05, 2006	61.55	62.29	61.44	62.15	1,640,684	+0.55(+0.90%)
Oct 04, 2006	60.19	61.88	59.52	61.60	2,585,490	+1.55(+2.58%)
Oct 03, 2006	59.01	60.29	58.92	60.05	1,403,512	+1.25(+2.13%)

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.