Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	54.32	54.57	54.15	54.49	128,398	-0.10(-0.18%)
Dec 28, 2006	55.18	55.18	54.15	54.59	201,938	-0.27(-0.49%)
Dec 27, 2006	54.00	54.88	54.00	54.86	122,259	+0.36(+0.66%)
Dec 26, 2006	55.38	55.38	54.44	54.50	48,642	+0.00(+0.00%)
Dec 22, 2006	55.38	55.38	54.44	54.50	48,642	-0.27(-0.49%)
Dec 21, 2006	55.16	55.72	54.63	54.77	226,895	-0.39(-0.71%)
Dec 20, 2006	54.00	55.28	53.50	55.16	343,838	+0.74(+1.36%)
Dec 19, 2006	55.49	55.50	54.42	54.42	340,354	-1.58(-2.82%)
Dec 18, 2006	56.00	56.40	55.66	56.00	240,962	+0.04(+0.07%)
Dec 15, 2006	57.23	57.89	55.96	55.96	140,488	-1.29(-2.25%)
Dec 14, 2006	57.85	57.98	57.12	57.25	171,012	+0.09(+0.16%)
Dec 13, 2006	57.15	58.14	56.96	57.16	183,722	+0.03(+0.05%)
Dec 12, 2006	57.35	57.76	57.05	57.13	520,007	-0.22(-0.38%)
Dec 11, 2006	58.25	58.25	57.05	57.35	140,479	-0.92(-1.58%)
Dec 08, 2006	60.00	60.09	57.99	58.27	655,957	-0.99(-1.67%)
Dec 07, 2006	60.00	60.00	58.10	59.26	630,241	-1.99(-3.25%)
Dec 06, 2006	61.10	61.99	61.10	61.25	337,868	-0.49(-0.79%)
Dec 05, 2006	61.55	62.20	61.55	61.74	114,515	+0.07(+0.11%)
Dec 04, 2006	62.99	62.99	61.11	61.67	86,221	-0.20(-0.32%)
Dec 01, 2006	62.84	62.92	61.00	61.87	207,798	-0.60(-0.96%)
Nov 30, 2006	61.96	63.02	61.94	62.47	123,225	+0.36(+0.58%)
Nov 29, 2006	61.25	62.22	61.19	62.11	134,221	+0.84(+1.37%)
Nov 28, 2006	60.50	61.31	60.19	61.27	105,289	+0.52(+0.86%)
Nov 27, 2006	61.15	61.75	60.50	60.75	162,972	-0.33(-0.54%)
Nov 24, 2006	62.12	62.78	60.79	61.08	171,594	-1.92(-3.05%)
Nov 22, 2006	62.30	63.73	61.88	63.00	141,297	+0.83(+1.34%)
Nov 21, 2006	62.00	62.36	61.82	62.17	136,136	+0.27(+0.44%)
Nov 20, 2006	61.62	62.13	61.62	61.90	287,841	-0.14(-0.23%)
Nov 17, 2006	61.80	62.75	61.55	62.04	140,090	+0.39(+0.63%)
Nov 16, 2006	61.00	61.90	61.00	61.65	209,925	+0.65(+1.07%)
Nov 15, 2006	59.26	61.88	59.26	61.00	391,065	+1.51(+2.54%)
Nov 14, 2006	58.61	59.66	58.13	59.49	209,533	+1.09(+1.87%)
Nov 13, 2006	58.00	58.60	57.78	58.40	96,824	+0.59(+1.02%)
Nov 10, 2006	57.23	58.03	57.23	57.81	121,430	+0.59(+1.03%)
Nov 09, 2006	58.65	58.65	57.05	57.22	112,880	-0.68(-1.17%)
Nov 08, 2006	56.81	58.00	56.80	57.90	190,013	+1.09(+1.92%)
Nov 07, 2006	56.49	57.08	56.02	56.81	82,855	+0.90(+1.61%)
Nov 06, 2006	56.49	56.77	55.85	55.91	96,184	-0.76(-1.34%)
Nov 03, 2006	56.12	56.67	55.29	56.67	136,547	+0.62(+1.11%)
Nov 02, 2006	57.00	57.00	55.78	56.05	150,698	-1.00(-1.75%)
Nov 01, 2006	57.98	58.15	56.84	57.05	113,811	-0.11(-0.19%)
Oct 31, 2006	57.58	57.59	57.10	57.16	91,069	-0.44(-0.76%)
Oct 30, 2006	57.00	57.98	56.92	57.60	106,664	+0.78(+1.37%)
Oct 27, 2006	57.01	57.90	56.82	56.82	132,128	-0.98(-1.70%)
Oct 26, 2006	58.50	58.52	57.40	57.80	77,929	-0.20(-0.34%)
Oct 25, 2006	58.32	58.52	57.23	58.00	191,171	-0.20(-0.34%)
Oct 24, 2006	57.82	58.59	57.82	58.20	71,839	+0.25(+0.43%)
Oct 23, 2006	57.00	58.20	57.00	57.95	50,762	+0.79(+1.38%)
Oct 20, 2006	57.11	57.45	56.65	57.16	30,812	-0.13(-0.23%)
Oct 19, 2006	57.97	58.52	57.29	57.29	144,909	-0.40(-0.69%)
Oct 18, 2006	58.38	58.73	57.43	57.69	274,953	-0.81(-1.38%)
Oct 17, 2006	59.23	59.23	58.37	58.50	81,389	-0.75(-1.27%)
Oct 16, 2006	59.75	59.75	58.72	59.25	220,663	-0.50(-0.84%)
Oct 13, 2006	59.20	59.99	59.00	59.75	332,420	+0.66(+1.12%)
Oct 12, 2006	59.36	59.41	58.48	59.09	243,077	+0.35(+0.60%)
Oct 11, 2006	57.94	59.75	57.86	58.74	203,729	+1.09(+1.89%)
Oct 10, 2006	55.99	57.83	55.38	57.65	217,800	+1.96(+3.52%)
Oct 09, 2006	55.00	55.77	54.85	55.69	161,931	+0.00(+0.00%)
Oct 06, 2006	55.00	55.77	54.85	55.69	161,931	+0.64(+1.16%)
Oct 05, 2006	54.90	55.63	54.65	55.05	145,708	+0.20(+0.36%)
Oct 04, 2006	54.46	55.17	54.42	54.85	285,160	+0.44(+0.81%)
Oct 03, 2006	54.34	54.41	53.50	54.41	189,480	+0.07(+0.13%)

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.