Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	57.81	57.92	57.41	57.55	2,934,383	-0.36(-0.62%)
Dec 28, 2006	57.68	57.94	57.44	57.91	2,642,096	+0.24(+0.42%)
Dec 27, 2006	57.47	57.90	57.47	57.67	2,582,753	+0.30(+0.52%)
Dec 26, 2006	57.50	57.58	56.80	57.37	3,328,527	-0.32(-0.55%)
Dec 22, 2006	58.04	58.43	57.21	57.69	4,695,190	-0.34(-0.59%)
Dec 21, 2006	59.57	59.63	57.14	58.04	7,983,860	-1.18(-2.00%)
Dec 20, 2006	60.12	60.19	59.13	59.22	4,322,303	-1.18(-1.96%)
Dec 19, 2006	59.42	60.42	58.92	60.40	4,653,561	+0.90(+1.51%)
Dec 18, 2006	60.19	60.37	59.32	59.50	3,166,441	-0.68(-1.13%)
Dec 15, 2006	59.93	60.40	59.91	60.18	4,407,332	+0.40(+0.66%)
Dec 14, 2006	60.23	60.55	59.67	59.78	4,751,876	-0.27(-0.45%)
Dec 13, 2006	61.48	61.55	59.95	60.06	5,390,478	-1.11(-1.82%)
Dec 12, 2006	61.43	61.76	60.82	61.17	4,374,560	-0.16(-0.25%)
Dec 11, 2006	61.75	62.13	61.14	61.32	4,888,276	-0.34(-0.55%)
Dec 08, 2006	60.82	61.68	60.56	61.66	4,910,419	+0.85(+1.39%)
Dec 07, 2006	61.33	61.81	60.63	60.82	4,691,647	-0.32(-0.52%)
Dec 06, 2006	60.74	61.76	60.69	61.13	4,746,562	-0.04(-0.07%)
Dec 05, 2006	60.40	61.36	60.18	61.17	5,263,821	+0.98(+1.63%)
Dec 04, 2006	60.06	60.35	59.52	60.19	5,149,563	+0.19(+0.32%)
Dec 01, 2006	59.96	60.70	59.50	60.00	4,883,848	-0.47(-0.78%)
Nov 30, 2006	60.97	61.14	60.01	60.47	4,226,645	-0.39(-0.64%)
Nov 29, 2006	60.63	61.36	59.63	60.86	6,305,425	+0.23(+0.38%)
Nov 28, 2006	60.28	60.96	59.39	60.63	6,504,711	+0.48(+0.79%)
Nov 27, 2006	62.32	62.32	60.07	60.15	7,343,486	-2.31(-3.70%)
Nov 24, 2006	62.53	63.00	61.87	62.46	1,795,350	-0.07(-0.11%)
Nov 22, 2006	62.72	62.72	61.85	62.53	4,335,588	+0.21(+0.34%)
Nov 21, 2006	61.15	62.41	61.02	62.32	6,802,313	+1.17(+1.92%)
Nov 20, 2006	60.57	61.53	59.87	61.15	8,085,718	+0.75(+1.23%)
Nov 17, 2006	60.74	61.76	60.23	60.40	12,571,879	-0.57(-0.94%)
Nov 16, 2006	59.84	61.42	59.84	60.97	11,276,074	+0.85(+1.42%)
Nov 15, 2006	57.61	60.18	57.47	60.12	13,764,941	+2.12(+3.66%)
Nov 14, 2006	56.62	58.09	56.36	58.00	8,699,520	+1.66(+2.95%)
Nov 13, 2006	56.00	56.64	55.44	56.34	5,871,423	+0.36(+0.64%)
Nov 10, 2006	56.22	56.68	55.78	55.98	4,750,990	+0.06(+0.11%)
Nov 09, 2006	56.96	57.02	55.78	55.92	4,908,648	-1.06(-1.87%)
Nov 08, 2006	57.13	57.46	56.68	56.98	5,626,079	-0.56(-0.97%)
Nov 07, 2006	57.57	58.31	57.37	57.54	4,677,476	-0.25(-0.43%)
Nov 06, 2006	56.81	57.92	56.60	57.79	5,796,137	+1.22(+2.15%)
Nov 03, 2006	56.63	57.35	56.11	56.57	5,508,279	-0.01(-0.02%)
Nov 02, 2006	56.26	56.96	56.11	56.58	5,942,281	-0.02(-0.04%)
Nov 01, 2006	56.56	57.98	56.42	56.60	9,923,582	+0.04(+0.07%)
Oct 31, 2006	56.62	57.12	55.90	56.56	5,783,737	+0.12(+0.20%)
Oct 30, 2006	57.05	57.12	56.35	56.45	4,525,132	-0.60(-1.05%)
Oct 27, 2006	56.88	57.61	56.34	57.05	7,292,115	+0.66(+1.17%)
Oct 26, 2006	56.06	56.48	55.24	56.39	5,528,650	+0.33(+0.59%)
Oct 25, 2006	57.57	57.58	56.06	56.06	6,237,225	-0.96(-1.68%)
Oct 24, 2006	57.05	57.70	55.54	57.02	8,764,178	+0.20(+0.35%)
Oct 23, 2006	55.56	56.82	54.78	56.82	10,762,357	+1.48(+2.67%)
Oct 20, 2006	56.56	56.71	55.32	55.34	6,344,396	-1.22(-2.16%)
Oct 19, 2006	57.38	57.61	56.46	56.56	6,842,170	-0.71(-1.23%)
Oct 18, 2006	58.48	58.48	57.03	57.27	10,017,469	-1.04(-1.79%)
Oct 17, 2006	60.40	60.40	57.58	58.31	28,788,486	+1.50(+2.63%)
Oct 16, 2006	56.46	57.19	56.23	56.82	3,687,243	+0.27(+0.47%)
Oct 13, 2006	56.42	57.35	56.30	56.55	4,206,274	+0.10(+0.18%)
Oct 12, 2006	56.68	57.06	55.95	56.45	5,640,251	+0.11(+0.20%)
Oct 11, 2006	56.68	57.41	55.89	56.34	6,202,682	-0.45(-0.79%)
Oct 10, 2006	58.48	58.59	56.49	56.79	8,529,463	-2.09(-3.55%)
Oct 09, 2006	55.20	59.22	55.15	58.88	11,128,159	+3.46(+6.25%)
Oct 06, 2006	55.41	55.63	54.98	55.41	3,134,555	-0.11(-0.19%)
Oct 05, 2006	55.18	55.68	54.66	55.52	4,471,103	+0.28(+0.51%)
Oct 04, 2006	53.57	55.44	53.45	55.24	6,216,853	+1.50(+2.79%)
Oct 03, 2006	52.95	53.74	52.71	53.74	4,411,760	+1.03(+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.