Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	46.80	47.16	46.80	46.93	1,858,004	-0.02(-0.04%)
Dec 28, 2006	47.00	47.25	46.75	46.95	1,899,367	-0.10(-0.21%)
Dec 27, 2006	47.19	47.68	47.01	47.05	2,346,567	-0.25(-0.53%)
Dec 26, 2006	47.69	47.83	47.02	47.30	1,392,442	-0.38(-0.80%)
Dec 22, 2006	48.32	48.32	47.57	47.68	1,582,278	-0.49(-1.02%)
Dec 21, 2006	48.37	48.60	47.93	48.17	1,230,686	+0.14(+0.29%)
Dec 20, 2006	48.34	48.41	48.01	48.03	1,215,112	-0.32(-0.66%)
Dec 19, 2006	48.03	48.79	47.81	48.35	1,826,684	-0.04(-0.08%)
Dec 18, 2006	49.05	49.50	48.16	48.39	1,837,387	-0.67(-1.37%)
Dec 15, 2006	49.20	49.70	48.89	49.06	2,360,375	-0.14(-0.28%)
Dec 14, 2006	48.63	49.24	48.44	49.20	1,994,971	+0.82(+1.69%)
Dec 13, 2006	48.23	48.62	47.75	48.38	2,367,237	+0.14(+0.29%)
Dec 12, 2006	48.97	48.97	47.97	48.24	2,141,469	-0.43(-0.88%)
Dec 11, 2006	48.94	49.22	48.54	48.67	1,596,103	-0.21(-0.43%)
Dec 08, 2006	48.40	49.36	48.37	48.88	1,685,995	+0.37(+0.76%)
Dec 07, 2006	49.39	49.39	48.47	48.51	1,758,834	-0.64(-1.30%)
Dec 06, 2006	48.77	49.40	48.66	49.15	1,662,832	+0.16(+0.33%)
Dec 05, 2006	49.69	49.75	48.60	48.99	3,548,064	-0.38(-0.77%)
Dec 04, 2006	48.55	49.55	48.40	49.37	2,644,577	+1.09(+2.26%)
Dec 01, 2006	48.52	48.86	47.84	48.28	1,890,082	-0.52(-1.07%)
Nov 30, 2006	48.61	48.89	47.67	48.80	2,725,700	+0.29(+0.60%)
Nov 29, 2006	48.24	48.55	47.64	48.51	1,749,834	+0.68(+1.42%)
Nov 28, 2006	47.90	48.21	46.61	47.83	3,452,084	-0.22(-0.46%)
Nov 27, 2006	49.12	49.20	47.83	48.05	3,166,568	-1.12(-2.28%)
Nov 24, 2006	49.14	49.49	49.01	49.17	924,670	-0.17(-0.34%)
Nov 22, 2006	49.13	49.39	48.58	49.34	2,619,868	+0.31(+0.63%)
Nov 21, 2006	50.00	50.00	48.66	49.03	2,601,021	-0.12(-0.24%)
Nov 20, 2006	50.00	50.00	48.50	49.15	2,734,221	-0.25(-0.51%)
Nov 17, 2006	49.44	49.74	48.80	49.40	2,306,379	-0.06(-0.12%)
Nov 16, 2006	50.10	50.10	49.21	49.46	3,445,340	-0.41(-0.82%)
Nov 15, 2006	50.19	50.20	49.45	49.87	3,925,052	-0.08(-0.16%)
Nov 14, 2006	50.13	50.15	49.00	49.95	3,079,868	+0.47(+0.95%)
Nov 13, 2006	49.42	49.75	48.97	49.48	3,141,869	+0.51(+1.04%)
Nov 10, 2006	49.37	49.46	48.62	48.97	3,337,972	+0.27(+0.55%)
Nov 09, 2006	49.43	49.75	48.14	48.70	6,896,005	-0.34(-0.69%)
Nov 08, 2006	48.69	49.10	48.10	49.04	9,998,076	+1.57(+3.31%)
Nov 07, 2006	46.70	47.72	46.30	47.47	6,855,511	+1.02(+2.20%)
Nov 06, 2006	46.63	47.27	46.00	46.45	11,664,697	+0.19(+0.41%)
Nov 03, 2006	47.49	48.40	45.56	46.26	45,561,528	-13.86(-23.05%)
Nov 02, 2006	62.73	62.85	60.04	60.12	8,624,844	-3.04(-4.81%)
Nov 01, 2006	64.33	64.56	62.80	63.16	2,180,044	-0.68(-1.07%)
Oct 31, 2006	65.26	65.26	63.04	63.84	1,637,231	-1.06(-1.63%)
Oct 30, 2006	63.21	65.23	63.10	64.90	2,012,416	+0.15(+0.23%)
Oct 27, 2006	65.29	66.25	64.60	64.75	1,527,779	-0.65(-0.99%)
Oct 26, 2006	65.00	65.69	64.06	65.40	1,288,570	+0.40(+0.62%)
Oct 25, 2006	64.99	65.10	64.25	65.00	737,154	+0.55(+0.85%)
Oct 24, 2006	65.24	65.50	63.85	64.45	1,040,295	-0.70(-1.07%)
Oct 23, 2006	64.77	65.42	64.33	65.15	2,216,538	+0.40(+0.62%)
Oct 20, 2006	64.00	65.07	63.60	64.75	1,596,182	+0.05(+0.08%)
Oct 19, 2006	64.45	65.40	64.22	64.70	1,164,106	+0.13(+0.20%)
Oct 18, 2006	64.95	65.78	64.05	64.57	1,227,267	+0.08(+0.12%)
Oct 17, 2006	64.85	65.00	63.53	64.49	1,905,467	-0.73(-1.12%)
Oct 16, 2006	62.70	65.55	62.69	65.22	2,530,703	+2.46(+3.92%)
Oct 13, 2006	63.07	63.07	61.59	62.76	1,068,573	-0.50(-0.79%)
Oct 12, 2006	61.73	63.50	61.50	63.26	1,410,317	+1.92(+3.13%)
Oct 11, 2006	62.90	62.90	61.05	61.34	1,477,114	-1.62(-2.57%)
Oct 10, 2006	61.88	63.00	61.61	62.96	1,350,376	+1.37(+2.22%)
Oct 09, 2006	61.35	62.25	60.61	61.59	791,040	+0.15(+0.24%)
Oct 06, 2006	61.98	62.01	61.06	61.44	1,254,697	-0.51(-0.82%)
Oct 05, 2006	61.14	62.00	60.85	61.95	1,271,339	+1.03(+1.69%)
Oct 04, 2006	59.45	61.00	58.70	60.92	1,245,365	+1.11(+1.86%)
Oct 03, 2006	58.72	60.44	58.46	59.81	1,198,141	+1.17(+2.00%)

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.