Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	60.19	60.64	60.08	60.21	3,237,866	-0.12(-0.20%)
Dec 28, 2006	60.23	60.63	59.83	60.33	2,812,155	-0.30(-0.50%)
Dec 27, 2006	60.29	60.64	59.53	60.64	3,591,498	+0.94(+1.57%)
Dec 26, 2006	58.86	59.80	58.86	59.70	2,500,174	+0.76(+1.29%)
Dec 22, 2006	59.62	60.00	58.18	58.94	4,843,344	-0.81(-1.35%)
Dec 21, 2006	59.97	60.61	59.70	59.74	4,459,419	-0.36(-0.60%)
Dec 20, 2006	60.85	61.14	59.91	60.10	7,786,539	-0.31(-0.51%)
Dec 19, 2006	60.93	61.67	59.29	60.41	13,132,136	+0.98(+1.65%)
Dec 18, 2006	58.61	59.76	58.61	59.43	5,976,049	+0.82(+1.40%)
Dec 15, 2006	59.25	59.25	58.57	58.61	7,937,188	-0.25(-0.43%)
Dec 14, 2006	58.05	59.12	57.92	58.86	7,000,839	+0.47(+0.81%)
Dec 13, 2006	58.45	58.77	58.15	58.39	3,958,248	+0.41(+0.71%)
Dec 12, 2006	57.94	58.51	57.06	57.97	5,730,738	-0.27(-0.47%)
Dec 11, 2006	58.26	58.63	57.65	58.25	4,354,479	+0.12(+0.20%)
Dec 08, 2006	57.81	58.54	57.58	58.13	3,355,383	+0.32(+0.55%)
Dec 07, 2006	58.60	58.86	57.68	57.81	4,620,616	-0.32(-0.55%)
Dec 06, 2006	57.92	58.36	57.75	58.13	4,357,995	+0.47(+0.81%)
Dec 05, 2006	57.10	57.80	56.99	57.66	4,824,817	+0.53(+0.93%)
Dec 04, 2006	55.93	57.31	55.93	57.13	5,343,027	+1.47(+2.64%)
Dec 01, 2006	55.66	56.61	55.10	55.66	7,212,883	-0.66(-1.17%)
Nov 30, 2006	57.04	57.23	56.05	56.32	5,547,498	-0.92(-1.61%)
Nov 29, 2006	57.49	57.63	56.55	57.24	5,458,786	+0.36(+0.64%)
Nov 28, 2006	56.16	57.03	56.05	56.88	5,248,635	+0.50(+0.88%)
Nov 27, 2006	58.20	58.29	56.27	56.38	6,043,800	-2.00(-3.42%)
Nov 24, 2006	57.90	58.60	57.79	58.38	1,515,277	-0.18(-0.32%)
Nov 22, 2006	58.90	59.16	58.25	58.57	4,016,939	-0.02(-0.04%)
Nov 21, 2006	58.71	58.97	58.49	58.59	3,552,687	-0.06(-0.10%)
Nov 20, 2006	58.20	59.16	57.87	58.65	6,016,484	+0.14(+0.24%)
Nov 17, 2006	57.94	58.63	57.89	58.51	4,647,392	+0.33(+0.56%)
Nov 16, 2006	58.60	58.79	57.80	58.18	5,595,100	+0.01(+0.03%)
Nov 15, 2006	58.05	58.42	57.85	58.17	6,119,666	+0.32(+0.55%)
Nov 14, 2006	57.67	58.05	56.67	57.85	5,511,121	+0.67(+1.16%)
Nov 13, 2006	56.83	57.83	56.66	57.18	5,141,125	+0.48(+0.85%)
Nov 10, 2006	55.65	56.73	55.56	56.70	4,959,508	+1.35(+2.44%)
Nov 09, 2006	55.75	56.11	55.17	55.35	5,992,547	-0.51(-0.91%)
Nov 08, 2006	55.74	56.20	55.50	55.86	6,035,010	-0.27(-0.47%)
Nov 07, 2006	56.53	56.92	56.09	56.13	6,085,858	-0.10(-0.18%)
Nov 06, 2006	55.46	56.44	55.28	56.23	5,215,097	+1.30(+2.37%)
Nov 03, 2006	55.19	55.34	54.51	54.93	4,335,817	+0.09(+0.16%)
Nov 02, 2006	54.20	55.82	54.20	54.84	8,274,863	+0.29(+0.53%)
Nov 01, 2006	56.64	57.05	54.51	54.55	8,059,167	-1.97(-3.48%)
Oct 31, 2006	56.75	56.88	56.29	56.52	5,473,796	-0.11(-0.20%)
Oct 30, 2006	56.42	56.83	56.06	56.63	5,225,104	+0.10(+0.18%)
Oct 27, 2006	57.22	57.25	56.44	56.52	3,880,219	-0.87(-1.52%)
Oct 26, 2006	57.35	57.47	56.74	57.40	4,422,771	+0.11(+0.19%)
Oct 25, 2006	57.83	57.83	56.90	57.29	4,397,888	-0.51(-0.88%)
Oct 24, 2006	56.83	57.81	56.83	57.80	4,359,618	+0.60(+1.05%)
Oct 23, 2006	56.42	57.48	56.35	57.20	5,838,112	+0.70(+1.24%)
Oct 20, 2006	56.50	56.72	56.19	56.50	4,172,591	+0.16(+0.29%)
Oct 19, 2006	56.11	56.41	55.91	56.33	3,632,338	-0.09(-0.16%)
Oct 18, 2006	56.50	56.72	55.98	56.42	4,899,330	+0.38(+0.69%)
Oct 17, 2006	56.61	56.75	55.70	56.04	4,818,326	-0.76(-1.34%)
Oct 16, 2006	56.57	56.99	56.35	56.80	3,008,242	+0.18(+0.31%)
Oct 13, 2006	56.24	56.70	56.13	56.62	3,985,971	+0.16(+0.29%)
Oct 12, 2006	55.42	56.55	55.39	56.46	6,874,668	+1.16(+2.10%)
Oct 11, 2006	54.91	55.45	54.72	55.30	5,924,255	-0.16(-0.29%)
Oct 10, 2006	55.46	56.02	55.12	55.46	7,677,001	+0.00(+0.00%)
Oct 09, 2006	55.03	55.46	54.81	55.46	3,970,825	+0.44(+0.79%)
Oct 06, 2006	54.91	55.09	54.59	55.02	3,765,001	-0.11(-0.20%)
Oct 05, 2006	54.98	55.28	54.60	55.13	5,351,682	+0.01(+0.03%)
Oct 04, 2006	54.28	55.22	53.84	55.12	6,223,524	+0.72(+1.33%)
Oct 03, 2006	53.76	54.59	53.74	54.40	5,107,587	+0.38(+0.71%)

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.