Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	54.22	54.32	53.79	53.92	1,140,676	-0.25(-0.45%)
Dec 28, 2006	54.18	54.29	53.82	54.16	1,019,283	-0.12(-0.23%)
Dec 27, 2006	54.75	54.91	54.09	54.28	1,228,630	+0.07(+0.13%)
Dec 26, 2006	54.44	54.46	54.15	54.22	1,285,358	-0.27(-0.49%)
Dec 22, 2006	54.95	54.95	54.35	54.48	637,670	-0.32(-0.59%)
Dec 21, 2006	54.98	55.33	54.62	54.81	1,252,310	-0.03(-0.06%)
Dec 20, 2006	55.28	55.28	54.71	54.84	1,358,090	-0.25(-0.45%)
Dec 19, 2006	55.38	55.49	54.86	55.08	1,600,875	-0.29(-0.53%)
Dec 18, 2006	55.41	55.75	55.13	55.38	1,155,248	+0.05(+0.10%)
Dec 15, 2006	56.01	56.01	55.31	55.32	2,007,990	-0.65(-1.17%)
Dec 14, 2006	55.70	56.01	55.32	55.98	1,327,644	+0.26(+0.47%)
Dec 13, 2006	55.91	56.01	55.65	55.71	1,128,445	-0.05(-0.08%)
Dec 12, 2006	55.80	56.01	55.64	55.76	921,830	-0.09(-0.17%)
Dec 11, 2006	55.91	56.01	55.70	55.85	912,202	-0.16(-0.29%)
Dec 08, 2006	55.89	56.34	55.65	56.01	860,548	-0.12(-0.21%)
Dec 07, 2006	55.71	56.27	55.68	56.13	869,266	+0.41(+0.73%)
Dec 06, 2006	55.65	55.82	55.34	55.72	1,120,379	+0.28(+0.51%)
Dec 05, 2006	55.64	55.72	55.32	55.44	1,398,554	-0.25(-0.44%)
Dec 04, 2006	55.37	56.26	55.30	55.68	1,138,464	+0.58(+1.05%)
Dec 01, 2006	55.05	55.56	54.71	55.11	1,154,077	-0.02(-0.03%)
Nov 30, 2006	55.26	55.38	54.81	55.12	1,348,201	-0.22(-0.39%)
Nov 29, 2006	54.91	55.66	54.78	55.34	1,422,625	+0.80(+1.47%)
Nov 28, 2006	53.92	54.81	53.71	54.54	1,834,814	+0.48(+0.90%)
Nov 27, 2006	54.38	54.78	54.05	54.05	1,278,853	-0.53(-0.97%)
Nov 24, 2006	55.18	55.21	54.55	54.58	335,163	-0.75(-1.35%)
Nov 22, 2006	55.07	55.53	54.95	55.33	1,589,166	+0.21(+0.38%)
Nov 21, 2006	54.76	55.33	54.65	55.12	1,293,685	+0.36(+0.66%)
Nov 20, 2006	54.52	54.84	54.18	54.76	1,012,777	+0.01(+0.01%)
Nov 17, 2006	54.62	54.86	54.45	54.75	1,115,955	-0.11(-0.20%)
Nov 16, 2006	54.52	55.18	54.49	54.86	1,439,539	+0.54(+0.99%)
Nov 15, 2006	54.92	55.08	54.32	54.32	1,034,376	-0.36(-0.66%)
Nov 14, 2006	54.64	54.95	54.32	54.68	1,153,166	+0.10(+0.18%)
Nov 13, 2006	54.66	54.73	54.46	54.58	1,116,866	-0.12(-0.22%)
Nov 10, 2006	55.03	55.25	54.40	54.71	1,007,573	-0.15(-0.28%)
Nov 09, 2006	55.57	55.71	54.80	54.86	1,303,313	-0.68(-1.22%)
Nov 08, 2006	56.54	56.54	55.41	55.54	1,432,643	-1.01(-1.78%)
Nov 07, 2006	55.88	56.87	55.81	56.54	1,572,902	+0.89(+1.60%)
Nov 06, 2006	54.99	55.68	54.95	55.65	1,404,539	+1.45(+2.68%)
Nov 03, 2006	54.33	54.45	54.09	54.20	1,388,275	+0.11(+0.20%)
Nov 02, 2006	53.99	54.22	53.34	54.09	2,417,837	+1.21(+2.28%)
Nov 01, 2006	53.88	54.05	52.87	52.89	2,008,381	-0.94(-1.74%)
Oct 31, 2006	54.22	54.45	53.65	53.82	1,542,456	-0.39(-0.72%)
Oct 30, 2006	54.07	54.45	54.02	54.22	781,181	-0.12(-0.21%)
Oct 27, 2006	54.48	54.75	54.22	54.33	752,167	-0.14(-0.25%)
Oct 26, 2006	54.42	54.62	53.72	54.47	1,255,303	+0.01(+0.01%)
Oct 25, 2006	54.94	54.97	54.07	54.46	979,209	-0.32(-0.59%)
Oct 24, 2006	55.38	55.62	54.47	54.78	1,131,568	-0.57(-1.03%)
Oct 23, 2006	55.29	55.52	54.98	55.35	1,069,245	-0.13(-0.24%)
Oct 20, 2006	55.80	55.80	54.96	55.48	1,129,356	-0.09(-0.17%)
Oct 19, 2006	55.90	55.90	55.49	55.58	1,406,621	-0.32(-0.58%)
Oct 18, 2006	55.49	55.98	55.19	55.90	1,204,820	+0.65(+1.17%)
Oct 17, 2006	55.68	55.68	55.06	55.25	1,096,438	-0.58(-1.03%)
Oct 16, 2006	56.48	56.60	55.77	55.83	1,077,052	-0.72(-1.28%)
Oct 13, 2006	56.66	57.07	56.36	56.55	1,322,440	-0.16(-0.28%)
Oct 12, 2006	56.30	56.91	56.05	56.71	1,673,087	+0.84(+1.50%)
Oct 11, 2006	56.07	56.33	55.80	55.88	1,838,196	-0.09(-0.16%)
Oct 10, 2006	55.59	56.18	55.41	55.97	1,201,047	+0.38(+0.69%)
Oct 09, 2006	55.15	55.75	55.13	55.58	796,925	+0.38(+0.70%)
Oct 06, 2006	54.98	55.32	54.98	55.20	1,061,308	+0.41(+0.74%)
Oct 05, 2006	54.53	55.03	54.48	54.79	829,322	+0.11(+0.20%)
Oct 04, 2006	54.14	54.94	53.89	54.68	878,894	+0.47(+0.86%)
Oct 03, 2006	54.01	54.36	53.81	54.22	862,890	+0.35(+0.66%)

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.