Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	50.94	51.39	50.38	50.46	1,340,132	-0.49(-0.95%)
Dec 28, 2006	50.77	51.45	50.69	50.94	1,702,938	+0.19(+0.37%)
Dec 27, 2006	50.06	50.88	49.88	50.75	1,962,242	+0.70(+1.39%)
Dec 26, 2006	51.84	51.84	49.96	50.06	2,523,080	-1.51(-2.92%)
Dec 22, 2006	51.12	51.67	50.80	51.56	1,569,214	+0.65(+1.27%)
Dec 21, 2006	51.14	51.27	50.80	50.92	1,606,613	-0.03(-0.06%)
Dec 20, 2006	50.53	51.44	50.49	50.95	2,556,063	+0.25(+0.49%)
Dec 19, 2006	50.30	51.01	49.20	50.70	4,097,125	+1.24(+2.51%)
Dec 18, 2006	50.28	50.51	49.28	49.46	2,093,620	-0.82(-1.63%)
Dec 15, 2006	50.33	51.00	50.22	50.28	3,448,794	+0.10(+0.20%)
Dec 14, 2006	48.64	50.22	48.64	50.18	3,687,951	+1.70(+3.50%)
Dec 13, 2006	48.43	48.74	47.96	48.48	1,973,282	+0.52(+1.09%)
Dec 12, 2006	48.51	48.69	47.64	47.96	2,141,506	-0.54(-1.12%)
Dec 11, 2006	48.44	49.11	48.44	48.51	2,003,643	-0.07(-0.13%)
Dec 08, 2006	48.53	49.14	48.22	48.57	1,957,688	+0.05(+0.11%)
Dec 07, 2006	48.66	48.76	48.20	48.52	2,001,021	+0.04(+0.08%)
Dec 06, 2006	48.56	48.87	48.25	48.48	3,086,540	-0.08(-0.16%)
Dec 05, 2006	49.51	49.54	48.48	48.56	3,992,382	-0.91(-1.83%)
Dec 04, 2006	49.27	49.47	48.72	49.46	2,449,388	+0.15(+0.31%)
Dec 01, 2006	48.33	49.70	48.15	49.31	3,881,429	+0.44(+0.90%)
Nov 30, 2006	48.62	49.14	47.95	48.87	8,250,693	-1.56(-3.09%)
Nov 29, 2006	49.90	50.97	49.90	50.43	3,217,918	+0.78(+1.56%)
Nov 28, 2006	49.79	50.54	48.98	49.65	3,425,610	-0.20(-0.41%)
Nov 27, 2006	50.76	50.77	49.64	49.85	3,374,135	-1.24(-2.43%)
Nov 24, 2006	51.38	51.38	50.64	51.09	1,004,512	-0.51(-0.98%)
Nov 22, 2006	51.34	51.74	50.58	51.60	1,807,543	+0.26(+0.51%)
Nov 21, 2006	51.59	51.97	50.58	51.34	2,358,721	-0.32(-0.62%)
Nov 20, 2006	51.55	51.82	51.05	51.66	3,068,324	+0.15(+0.28%)
Nov 17, 2006	52.59	52.59	51.20	51.51	3,731,835	-1.15(-2.17%)
Nov 16, 2006	52.35	53.41	51.94	52.66	4,243,269	+0.48(+0.92%)
Nov 15, 2006	53.62	54.51	51.93	52.18	10,893,559	-3.33(-6.00%)
Nov 14, 2006	54.38	55.58	53.83	55.51	4,864,965	+1.62(+3.01%)
Nov 13, 2006	54.06	55.12	53.44	53.89	3,722,313	-0.01(-0.01%)
Nov 10, 2006	52.83	53.98	52.65	53.90	1,770,282	+1.38(+2.62%)
Nov 09, 2006	53.35	53.36	52.23	52.52	2,255,910	-0.83(-1.55%)
Nov 08, 2006	52.69	53.61	52.31	53.35	1,966,934	+0.28(+0.52%)
Nov 07, 2006	53.51	53.67	52.95	53.07	2,228,999	-0.45(-0.84%)
Nov 06, 2006	52.61	53.72	52.60	53.52	2,179,733	+0.93(+1.78%)
Nov 03, 2006	53.50	53.93	51.65	52.59	3,314,795	-0.61(-1.14%)
Nov 02, 2006	51.81	53.38	51.32	53.20	9,134,317	-0.13(-0.24%)
Nov 01, 2006	55.06	55.37	53.17	53.33	4,940,590	-2.22(-3.99%)
Oct 31, 2006	57.11	57.14	55.51	55.54	2,401,915	-1.56(-2.73%)
Oct 30, 2006	55.96	57.43	55.67	57.10	2,290,548	+1.02(+1.82%)
Oct 27, 2006	57.18	57.55	56.01	56.08	1,853,635	-1.10(-1.93%)
Oct 26, 2006	56.67	57.20	55.87	57.18	2,191,739	+0.64(+1.13%)
Oct 25, 2006	56.38	56.76	55.51	56.54	2,355,685	+0.02(+0.04%)
Oct 24, 2006	57.24	57.40	56.48	56.52	2,508,314	-0.72(-1.25%)
Oct 23, 2006	54.36	57.30	54.36	57.24	5,959,179	+2.88(+5.29%)
Oct 20, 2006	55.30	55.39	54.32	54.36	1,931,192	-0.67(-1.21%)
Oct 19, 2006	54.35	55.18	54.12	55.03	1,869,229	+0.69(+1.27%)
Oct 18, 2006	55.45	55.59	54.27	54.34	2,674,330	-0.58(-1.06%)
Oct 17, 2006	55.18	55.24	54.28	54.92	2,013,441	-0.67(-1.20%)
Oct 16, 2006	55.22	55.88	54.71	55.59	2,317,872	+0.34(+0.62%)
Oct 13, 2006	55.29	55.43	54.79	55.25	1,477,029	-0.33(-0.60%)
Oct 12, 2006	54.71	55.58	54.67	55.58	2,485,406	+0.87(+1.59%)
Oct 11, 2006	53.98	54.93	53.63	54.71	2,996,425	+0.30(+0.56%)
Oct 10, 2006	54.46	54.83	53.75	54.41	2,811,365	+0.12(+0.21%)
Oct 09, 2006	53.40	55.15	53.09	54.29	3,220,264	+0.89(+1.67%)
Oct 06, 2006	54.27	54.29	53.04	53.40	3,011,468	-1.01(-1.85%)
Oct 05, 2006	52.64	54.52	52.17	54.41	8,663,870	+2.42(+4.66%)
Oct 04, 2006	50.38	52.06	49.96	51.98	3,975,132	+1.42(+2.81%)
Oct 03, 2006	51.13	51.13	50.01	50.56	2,499,206	-0.35(-0.68%)

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.