Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	49.47	49.94	49.47	49.64	1,143,312	-0.05(-0.11%)
Dec 28, 2006	49.55	49.81	49.41	49.70	1,178,741	-0.22(-0.45%)
Dec 27, 2006	49.48	49.92	49.40	49.92	1,369,367	+0.44(+0.89%)
Dec 26, 2006	49.46	49.77	49.14	49.48	475,173	-0.05(-0.11%)
Dec 22, 2006	49.72	49.82	49.03	49.54	854,643	-0.08(-0.16%)
Dec 21, 2006	49.54	50.00	49.38	49.62	1,171,165	+0.16(+0.33%)
Dec 20, 2006	49.91	50.50	49.30	49.46	2,013,887	-0.25(-0.51%)
Dec 19, 2006	49.46	50.02	48.51	49.71	1,749,729	+0.67(+1.37%)
Dec 18, 2006	49.45	49.45	48.74	49.03	1,221,746	-0.43(-0.87%)
Dec 15, 2006	49.64	49.90	49.36	49.46	1,846,100	-0.15(-0.31%)
Dec 14, 2006	49.38	50.40	49.16	49.62	2,657,961	+0.78(+1.60%)
Dec 13, 2006	49.92	50.20	48.74	48.84	1,989,265	-0.93(-1.88%)
Dec 12, 2006	49.65	50.48	49.27	49.77	2,103,574	+0.05(+0.11%)
Dec 11, 2006	50.46	50.50	49.42	49.72	2,118,503	-0.97(-1.91%)
Dec 08, 2006	50.06	51.10	49.06	50.69	3,128,678	+0.85(+1.71%)
Dec 07, 2006	49.78	50.99	49.60	49.83	2,017,341	-0.12(-0.23%)
Dec 06, 2006	48.64	50.56	48.54	49.95	2,604,929	+1.03(+2.11%)
Dec 05, 2006	48.88	49.12	48.14	48.92	1,778,362	+0.69(+1.43%)
Dec 04, 2006	48.01	48.57	47.93	48.23	1,544,619	+0.29(+0.60%)
Dec 01, 2006	47.99	49.29	47.44	47.94	2,844,688	-0.62(-1.28%)
Nov 30, 2006	46.51	48.66	46.01	48.56	3,566,974	+2.24(+4.84%)
Nov 29, 2006	47.07	47.17	45.93	46.31	2,617,742	-0.75(-1.60%)
Nov 28, 2006	46.59	47.53	46.51	47.07	1,885,763	+0.48(+1.02%)
Nov 27, 2006	47.01	47.27	46.50	46.59	1,442,677	-0.66(-1.41%)
Nov 24, 2006	47.21	47.35	46.84	47.26	429,605	-0.11(-0.23%)
Nov 22, 2006	47.10	47.69	46.56	47.36	2,137,778	+0.27(+0.57%)
Nov 21, 2006	47.27	47.89	46.90	47.10	1,547,404	-0.22(-0.46%)
Nov 20, 2006	48.38	48.71	47.03	47.31	2,115,495	-0.59(-1.24%)
Nov 17, 2006	49.29	49.36	47.73	47.90	2,528,500	-1.53(-3.10%)
Nov 16, 2006	48.84	49.81	48.63	49.44	2,788,648	+0.61(+1.25%)
Nov 15, 2006	47.80	49.39	47.59	48.83	2,963,120	+0.60(+1.25%)
Nov 14, 2006	48.47	48.69	48.01	48.23	2,847,585	-0.05(-0.11%)
Nov 13, 2006	47.57	48.51	46.83	48.28	4,872,837	+1.61(+3.44%)
Nov 10, 2006	47.48	48.02	46.43	46.67	6,605,743	-0.68(-1.44%)
Nov 09, 2006	49.54	49.72	46.90	47.36	6,432,497	-2.18(-4.40%)
Nov 08, 2006	51.70	51.70	48.67	49.54	8,279,935	-3.11(-5.90%)
Nov 07, 2006	52.52	53.02	51.91	52.64	2,434,246	+0.13(+0.26%)
Nov 06, 2006	51.05	53.09	51.05	52.51	3,910,124	+1.53(+3.01%)
Nov 03, 2006	52.95	52.96	50.47	50.97	4,115,456	-2.14(-4.02%)
Nov 02, 2006	52.29	53.89	52.25	53.11	1,977,121	+0.59(+1.13%)
Nov 01, 2006	54.13	54.96	52.25	52.52	3,505,029	-1.34(-2.48%)
Oct 31, 2006	55.34	55.47	53.79	53.85	3,989,003	-1.45(-2.61%)
Oct 30, 2006	59.24	59.86	54.77	55.30	7,901,356	-3.67(-6.23%)
Oct 27, 2006	57.47	59.26	56.89	58.97	2,561,256	+1.50(+2.61%)
Oct 26, 2006	57.60	57.71	56.37	57.47	1,953,947	+0.46(+0.80%)
Oct 25, 2006	58.99	59.06	56.70	57.01	2,394,806	-1.97(-3.35%)
Oct 24, 2006	59.36	59.58	58.49	58.99	1,387,416	-0.36(-0.61%)
Oct 23, 2006	59.60	60.21	59.11	59.35	942,101	-0.34(-0.57%)
Oct 20, 2006	58.46	59.92	58.45	59.69	2,080,066	+1.35(+2.31%)
Oct 19, 2006	58.98	59.53	58.31	58.34	1,806,103	-0.45(-0.76%)
Oct 18, 2006	58.03	59.14	58.03	58.79	1,962,860	+0.74(+1.27%)
Oct 17, 2006	57.57	58.14	56.83	58.05	1,649,458	+0.16(+0.28%)
Oct 16, 2006	57.26	58.36	57.13	57.89	2,469,229	+0.63(+1.10%)
Oct 13, 2006	58.64	58.70	57.02	57.26	2,500,202	-1.58(-2.68%)
Oct 12, 2006	59.24	59.28	57.77	58.84	2,583,092	-0.40(-0.67%)
Oct 11, 2006	59.46	59.82	58.75	59.24	1,809,112	-0.22(-0.38%)
Oct 10, 2006	60.14	60.14	59.17	59.46	2,023,469	-0.23(-0.39%)
Oct 09, 2006	59.60	60.15	58.93	59.70	1,632,077	+0.32(+0.54%)
Oct 06, 2006	60.95	61.05	59.10	59.37	1,924,200	-1.58(-2.59%)
Oct 05, 2006	60.86	61.23	60.50	60.95	1,825,489	-0.05(-0.09%)
Oct 04, 2006	60.41	61.03	59.59	61.01	1,865,486	+0.65(+1.07%)
Oct 03, 2006	59.84	60.61	58.77	60.36	1,826,158	+0.78(+1.31%)

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.