Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	54.22	54.31	53.78	53.92	1,140,688	-0.25(-0.45%)
Dec 28, 2006	54.18	54.29	53.82	54.16	1,019,294	-0.12(-0.23%)
Dec 27, 2006	54.75	54.91	54.09	54.28	1,228,643	+0.07(+0.13%)
Dec 26, 2006	54.44	54.46	54.15	54.22	1,285,372	-0.27(-0.49%)
Dec 22, 2006	54.95	54.95	54.35	54.48	637,676	-0.32(-0.59%)
Dec 21, 2006	54.98	55.33	54.61	54.81	1,252,323	-0.03(-0.06%)
Dec 20, 2006	55.28	55.28	54.71	54.84	1,358,104	-0.25(-0.45%)
Dec 19, 2006	55.38	55.49	54.86	55.08	1,600,892	-0.29(-0.53%)
Dec 18, 2006	55.41	55.74	55.13	55.38	1,155,260	+0.05(+0.10%)
Dec 15, 2006	56.01	56.01	55.31	55.32	2,008,011	-0.65(-1.17%)
Dec 14, 2006	55.70	56.01	55.32	55.98	1,327,658	+0.26(+0.47%)
Dec 13, 2006	55.91	56.01	55.64	55.71	1,128,457	-0.05(-0.08%)
Dec 12, 2006	55.80	56.01	55.64	55.76	921,840	-0.09(-0.17%)
Dec 11, 2006	55.91	56.01	55.70	55.85	912,212	-0.16(-0.29%)
Dec 08, 2006	55.89	56.34	55.64	56.01	860,557	-0.12(-0.21%)
Dec 07, 2006	55.71	56.27	55.68	56.13	869,275	+0.41(+0.73%)
Dec 06, 2006	55.65	55.82	55.34	55.72	1,120,390	+0.28(+0.51%)
Dec 05, 2006	55.64	55.72	55.32	55.44	1,398,569	-0.25(-0.44%)
Dec 04, 2006	55.37	56.26	55.30	55.68	1,138,476	+0.58(+1.05%)
Dec 01, 2006	55.05	55.56	54.71	55.11	1,154,089	-0.02(-0.03%)
Nov 30, 2006	55.26	55.38	54.81	55.12	1,348,216	-0.22(-0.39%)
Nov 29, 2006	54.91	55.66	54.78	55.34	1,422,639	+0.80(+1.47%)
Nov 28, 2006	53.92	54.81	53.71	54.54	1,834,833	+0.48(+0.90%)
Nov 27, 2006	54.38	54.78	54.05	54.05	1,278,866	-0.53(-0.97%)
Nov 24, 2006	55.18	55.21	54.55	54.58	335,167	-0.75(-1.35%)
Nov 22, 2006	55.07	55.53	54.95	55.33	1,589,182	+0.21(+0.38%)
Nov 21, 2006	54.76	55.33	54.65	55.12	1,293,699	+0.36(+0.66%)
Nov 20, 2006	54.51	54.84	54.18	54.76	1,012,788	+0.01(+0.01%)
Nov 17, 2006	54.62	54.86	54.45	54.75	1,115,966	-0.11(-0.20%)
Nov 16, 2006	54.51	55.18	54.49	54.86	1,439,554	+0.54(+0.99%)
Nov 15, 2006	54.92	55.08	54.31	54.32	1,034,386	-0.36(-0.66%)
Nov 14, 2006	54.64	54.95	54.31	54.68	1,153,178	+0.10(+0.18%)
Nov 13, 2006	54.66	54.73	54.46	54.58	1,116,877	-0.12(-0.22%)
Nov 10, 2006	55.03	55.24	54.40	54.71	1,007,583	-0.15(-0.28%)
Nov 09, 2006	55.57	55.71	54.80	54.86	1,303,327	-0.68(-1.22%)
Nov 08, 2006	56.54	56.54	55.41	55.54	1,432,658	-1.01(-1.78%)
Nov 07, 2006	55.88	56.87	55.81	56.54	1,572,918	+0.89(+1.60%)
Nov 06, 2006	54.99	55.68	54.95	55.65	1,404,554	+1.45(+2.68%)
Nov 03, 2006	54.33	54.45	54.09	54.20	1,388,290	+0.11(+0.20%)
Nov 02, 2006	53.99	54.22	53.34	54.09	2,417,863	+1.21(+2.28%)
Nov 01, 2006	53.88	54.05	52.87	52.89	2,008,402	-0.94(-1.74%)
Oct 31, 2006	54.22	54.45	53.65	53.82	1,542,472	-0.39(-0.72%)
Oct 30, 2006	54.07	54.45	54.02	54.22	781,189	-0.12(-0.21%)
Oct 27, 2006	54.48	54.75	54.22	54.33	752,174	-0.14(-0.25%)
Oct 26, 2006	54.41	54.61	53.72	54.47	1,255,316	+0.01(+0.01%)
Oct 25, 2006	54.94	54.97	54.07	54.46	979,219	-0.32(-0.59%)
Oct 24, 2006	55.38	55.62	54.47	54.78	1,131,580	-0.57(-1.03%)
Oct 23, 2006	55.29	55.52	54.98	55.35	1,069,256	-0.13(-0.24%)
Oct 20, 2006	55.80	55.80	54.96	55.48	1,129,368	-0.09(-0.17%)
Oct 19, 2006	55.90	55.90	55.49	55.58	1,406,636	-0.32(-0.58%)
Oct 18, 2006	55.49	55.98	55.19	55.90	1,204,833	+0.65(+1.17%)
Oct 17, 2006	55.68	55.68	55.06	55.25	1,096,450	-0.58(-1.03%)
Oct 16, 2006	56.48	56.60	55.77	55.83	1,077,063	-0.72(-1.28%)
Oct 13, 2006	56.66	57.07	56.36	56.55	1,322,453	-0.16(-0.28%)
Oct 12, 2006	56.30	56.91	56.05	56.71	1,673,104	+0.84(+1.50%)
Oct 11, 2006	56.07	56.33	55.80	55.88	1,838,216	-0.09(-0.16%)
Oct 10, 2006	55.59	56.18	55.41	55.97	1,201,059	+0.38(+0.69%)
Oct 09, 2006	55.15	55.74	55.13	55.58	796,933	+0.38(+0.70%)
Oct 06, 2006	54.98	55.32	54.98	55.20	1,061,320	+0.41(+0.74%)
Oct 05, 2006	54.53	55.03	54.48	54.79	829,331	+0.11(+0.20%)
Oct 04, 2006	54.14	54.94	53.89	54.68	878,903	+0.47(+0.86%)
Oct 03, 2006	54.01	54.36	53.81	54.22	862,899	+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.