Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	60.74	61.20	60.64	60.77	3,208,218	-0.12(-0.20%)
Dec 28, 2006	60.79	61.19	60.38	60.89	2,786,405	-0.31(-0.50%)
Dec 27, 2006	60.85	61.20	60.08	61.20	3,558,613	+0.95(+1.57%)
Dec 26, 2006	59.41	60.35	59.41	60.25	2,477,281	+0.77(+1.29%)
Dec 22, 2006	60.17	60.55	58.72	59.48	4,798,995	-0.81(-1.35%)
Dec 21, 2006	60.53	61.17	60.26	60.29	4,418,586	-0.37(-0.60%)
Dec 20, 2006	61.41	61.70	60.47	60.66	7,715,241	-0.31(-0.51%)
Dec 19, 2006	61.50	62.24	59.84	60.97	13,011,890	+0.99(+1.65%)
Dec 18, 2006	59.15	60.31	59.15	59.98	5,921,329	+0.83(+1.40%)
Dec 15, 2006	59.80	59.80	59.11	59.15	7,864,510	-0.25(-0.43%)
Dec 14, 2006	58.58	59.67	58.45	59.41	6,936,736	+0.48(+0.81%)
Dec 13, 2006	59.00	59.32	58.69	58.93	3,922,004	+0.42(+0.71%)
Dec 12, 2006	58.48	59.05	57.59	58.51	5,678,264	-0.28(-0.47%)
Dec 11, 2006	58.80	59.17	58.18	58.79	4,314,607	+0.12(+0.20%)
Dec 08, 2006	58.35	59.08	58.11	58.67	3,324,659	+0.32(+0.55%)
Dec 07, 2006	59.14	59.41	58.21	58.35	4,578,307	-0.32(-0.55%)
Dec 06, 2006	58.45	58.90	58.28	58.67	4,318,091	+0.47(+0.81%)
Dec 05, 2006	57.63	58.33	57.52	58.20	4,780,638	+0.54(+0.93%)
Dec 04, 2006	56.44	57.84	56.44	57.66	5,294,103	+1.49(+2.64%)
Dec 01, 2006	56.17	57.13	55.61	56.17	7,146,838	-0.66(-1.17%)
Nov 30, 2006	57.56	57.76	56.57	56.84	5,496,702	-0.93(-1.61%)
Nov 29, 2006	58.02	58.17	57.07	57.77	5,408,802	+0.37(+0.64%)
Nov 28, 2006	56.67	57.55	56.57	57.41	5,200,575	+0.50(+0.88%)
Nov 27, 2006	58.73	58.83	56.79	56.91	5,988,460	-2.01(-3.42%)
Nov 24, 2006	58.44	59.14	58.32	58.92	1,501,402	-0.19(-0.32%)
Nov 22, 2006	59.44	59.70	58.79	59.11	3,980,158	-0.02(-0.04%)
Nov 21, 2006	59.25	59.52	59.03	59.13	3,520,156	-0.06(-0.10%)
Nov 20, 2006	58.73	59.70	58.41	59.19	5,961,393	+0.14(+0.24%)
Nov 17, 2006	58.47	59.17	58.43	59.05	4,604,838	+0.33(+0.56%)
Nov 16, 2006	59.14	59.33	58.34	58.72	5,543,868	+0.01(+0.03%)
Nov 15, 2006	58.58	58.96	58.38	58.70	6,063,631	+0.32(+0.55%)
Nov 14, 2006	58.20	58.58	57.20	58.38	5,460,658	+0.67(+1.16%)
Nov 13, 2006	57.35	58.36	57.18	57.71	5,094,050	+0.49(+0.85%)
Nov 10, 2006	56.16	57.26	56.07	57.23	4,914,096	+1.37(+2.44%)
Nov 09, 2006	56.26	56.63	55.68	55.86	5,937,676	-0.52(-0.91%)
Nov 08, 2006	56.26	56.72	56.01	56.38	5,979,751	-0.27(-0.47%)
Nov 07, 2006	57.05	57.44	56.61	56.64	6,030,132	-0.10(-0.18%)
Nov 06, 2006	55.97	56.97	55.79	56.75	5,167,345	+1.31(+2.37%)
Nov 03, 2006	55.70	55.85	55.01	55.44	4,296,116	+0.09(+0.16%)
Nov 02, 2006	54.70	56.33	54.70	55.35	8,199,093	+0.29(+0.53%)
Nov 01, 2006	57.17	57.58	55.01	55.05	7,985,373	-1.99(-3.48%)
Oct 31, 2006	57.28	57.41	56.81	57.04	5,423,675	-0.11(-0.20%)
Oct 30, 2006	56.94	57.35	56.58	57.15	5,177,260	+0.10(+0.18%)
Oct 27, 2006	57.75	57.78	56.96	57.05	3,844,690	-0.88(-1.52%)
Oct 26, 2006	57.88	58.00	57.26	57.93	4,382,274	+0.11(+0.19%)
Oct 25, 2006	58.36	58.36	57.43	57.82	4,357,619	-0.52(-0.88%)
Oct 24, 2006	57.35	58.35	57.35	58.33	4,319,699	+0.60(+1.05%)
Oct 23, 2006	56.94	58.01	56.88	57.73	5,784,655	+0.71(+1.24%)
Oct 20, 2006	57.02	57.25	56.71	57.02	4,134,385	+0.16(+0.29%)
Oct 19, 2006	56.63	56.94	56.43	56.85	3,599,079	-0.09(-0.16%)
Oct 18, 2006	57.02	57.24	56.50	56.94	4,854,469	+0.39(+0.69%)
Oct 17, 2006	57.13	57.28	56.21	56.55	4,774,206	-0.77(-1.34%)
Oct 16, 2006	57.09	57.52	56.88	57.32	2,980,696	+0.18(+0.31%)
Oct 13, 2006	56.76	57.23	56.64	57.14	3,949,473	+0.16(+0.29%)
Oct 12, 2006	55.94	57.08	55.90	56.98	6,811,719	+1.17(+2.10%)
Oct 11, 2006	55.41	55.96	55.23	55.81	5,870,009	-0.16(-0.29%)
Oct 10, 2006	55.97	56.54	55.63	55.97	7,606,706	+0.00(+0.00%)
Oct 09, 2006	55.54	55.97	55.32	55.97	3,934,466	+0.44(+0.79%)
Oct 06, 2006	55.41	55.60	55.10	55.53	3,730,527	-0.11(-0.20%)
Oct 05, 2006	55.49	55.79	55.11	55.64	5,302,679	+0.01(+0.03%)
Oct 04, 2006	54.78	55.73	54.34	55.63	6,166,538	+0.73(+1.33%)
Oct 03, 2006	54.26	55.09	54.23	54.90	5,060,820	+0.39(+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.