Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	60.04	60.15	59.63	59.77	2,825,408	-0.38(-0.62%)
Dec 28, 2006	59.90	60.17	59.66	60.15	2,543,976	+0.25(+0.42%)
Dec 27, 2006	59.68	60.13	59.68	59.89	2,486,837	+0.31(+0.52%)
Dec 26, 2006	59.71	59.80	58.99	59.59	3,204,915	-0.33(-0.55%)
Dec 22, 2006	60.27	60.69	59.41	59.92	4,520,824	-0.36(-0.59%)
Dec 21, 2006	61.87	61.93	59.34	60.27	7,687,362	-1.23(-2.00%)
Dec 20, 2006	62.44	62.51	61.41	61.50	4,161,785	-1.23(-1.96%)
Dec 19, 2006	61.71	62.75	61.19	62.73	4,480,741	+0.93(+1.51%)
Dec 18, 2006	62.51	62.70	61.60	61.79	3,048,848	-0.70(-1.13%)
Dec 15, 2006	62.25	62.73	62.22	62.50	4,243,656	+0.41(+0.66%)
Dec 14, 2006	62.56	62.89	61.97	62.09	4,575,405	-0.28(-0.45%)
Dec 13, 2006	63.85	63.93	62.26	62.37	5,190,291	-1.15(-1.82%)
Dec 12, 2006	63.80	64.14	63.16	63.53	4,212,101	-0.16(-0.25%)
Dec 11, 2006	64.13	64.53	63.49	63.69	4,706,740	-0.35(-0.55%)
Dec 08, 2006	63.16	64.05	62.89	64.04	4,728,060	+0.88(+1.39%)
Dec 07, 2006	63.70	64.19	62.97	63.16	4,517,413	-0.33(-0.52%)
Dec 06, 2006	63.08	64.14	63.03	63.49	4,570,288	-0.04(-0.07%)
Dec 05, 2006	62.73	63.73	62.50	63.53	5,068,337	+1.02(+1.63%)
Dec 04, 2006	62.38	62.68	61.82	62.51	4,958,323	+0.20(+0.32%)
Dec 01, 2006	62.27	63.04	61.79	62.31	4,702,476	-0.49(-0.78%)
Nov 30, 2006	63.32	63.49	62.32	62.80	4,069,680	-0.40(-0.64%)
Nov 29, 2006	62.97	63.73	61.93	63.21	6,071,259	+0.24(+0.38%)
Nov 28, 2006	62.60	63.31	61.68	62.97	6,263,145	+0.49(+0.79%)
Nov 27, 2006	64.73	64.73	62.39	62.47	7,070,770	-2.40(-3.70%)
Nov 24, 2006	64.94	65.43	64.25	64.87	1,728,675	-0.07(-0.11%)
Nov 22, 2006	65.14	65.14	64.24	64.94	4,174,577	+0.22(+0.34%)
Nov 21, 2006	63.51	64.82	63.38	64.73	6,549,694	+1.22(+1.92%)
Nov 20, 2006	62.90	63.91	62.18	63.51	7,785,437	+0.77(+1.23%)
Nov 17, 2006	63.08	64.14	62.56	62.73	12,104,995	-0.59(-0.94%)
Nov 16, 2006	62.15	63.79	62.15	63.32	10,857,312	+0.88(+1.42%)
Nov 15, 2006	59.84	62.50	59.69	62.44	13,253,750	+2.20(+3.66%)
Nov 14, 2006	58.80	60.33	58.53	60.24	8,376,445	+1.73(+2.95%)
Nov 13, 2006	58.16	58.83	57.57	58.51	5,653,375	+0.37(+0.64%)
Nov 10, 2006	58.39	58.86	57.93	58.14	4,574,552	+0.06(+0.11%)
Nov 09, 2006	59.16	59.22	57.93	58.08	4,726,355	-1.11(-1.87%)
Nov 08, 2006	59.33	59.67	58.86	59.18	5,417,143	-0.58(-0.97%)
Nov 07, 2006	59.79	60.56	59.58	59.76	4,503,767	-0.26(-0.43%)
Nov 06, 2006	59.00	60.16	58.78	60.02	5,580,885	+1.27(+2.15%)
Nov 03, 2006	58.81	59.57	58.28	58.75	5,303,717	-0.01(-0.02%)
Nov 02, 2006	58.43	59.16	58.28	58.76	5,721,601	-0.02(-0.04%)
Nov 01, 2006	58.75	60.21	58.60	58.78	9,555,049	+0.04(+0.07%)
Oct 31, 2006	58.80	59.33	58.06	58.75	5,568,946	+0.12(+0.20%)
Oct 30, 2006	59.25	59.32	58.52	58.63	4,357,082	-0.62(-1.05%)
Oct 27, 2006	59.07	59.84	58.51	59.25	7,021,306	+0.69(+1.17%)
Oct 26, 2006	58.22	58.66	57.37	58.56	5,323,332	+0.35(+0.59%)
Oct 25, 2006	59.79	59.80	58.22	58.22	6,005,592	-1.00(-1.68%)
Oct 24, 2006	59.25	59.93	57.69	59.22	8,438,701	+0.21(+0.35%)
Oct 23, 2006	57.70	59.01	56.89	59.01	10,362,674	+1.53(+2.67%)
Oct 20, 2006	58.75	58.90	57.46	57.48	6,108,784	-1.27(-2.16%)
Oct 19, 2006	59.60	59.83	58.64	58.75	6,588,071	-0.73(-1.23%)
Oct 18, 2006	60.74	60.74	59.23	59.48	9,645,448	-1.08(-1.79%)
Oct 17, 2006	62.73	62.73	59.80	60.56	27,719,364	+1.55(+2.63%)
Oct 16, 2006	58.63	59.40	58.40	59.01	3,550,309	+0.28(+0.47%)
Oct 13, 2006	58.60	59.57	58.47	58.73	4,050,065	+0.11(+0.18%)
Oct 12, 2006	58.86	59.26	58.11	58.63	5,430,788	+0.12(+0.20%)
Oct 11, 2006	58.86	59.62	58.04	58.51	5,972,332	-0.47(-0.79%)
Oct 10, 2006	60.74	60.85	58.67	58.98	8,212,703	-2.17(-3.55%)
Oct 09, 2006	57.33	61.51	57.28	61.15	10,714,891	+3.60(+6.25%)
Oct 06, 2006	57.54	57.77	57.10	57.55	3,018,147	-0.11(-0.19%)
Oct 05, 2006	57.30	57.82	56.77	57.66	4,305,059	+0.29(+0.51%)
Oct 04, 2006	55.64	57.57	55.51	57.37	5,985,977	+1.56(+2.79%)
Oct 03, 2006	54.99	55.81	54.74	55.81	4,247,920	+1.07(+1.96%)

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.