Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	69.18	69.96	68.88	69.94	1,050,105	+0.86(+1.24%)
Dec 28, 2006	68.59	69.52	68.21	69.08	684,248	+0.75(+1.10%)
Dec 27, 2006	67.42	68.32	67.42	68.32	916,444	+0.27(+0.39%)
Dec 26, 2006	67.55	68.95	67.46	68.06	662,604	+0.64(+0.95%)
Dec 22, 2006	67.29	67.81	66.57	67.42	847,146	-0.64(-0.94%)
Dec 21, 2006	69.84	69.90	67.92	68.06	852,652	-1.56(-2.25%)
Dec 20, 2006	68.87	69.89	68.15	69.63	1,006,057	+0.92(+1.34%)
Dec 19, 2006	69.19	69.53	67.34	68.70	1,243,950	-0.65(-0.93%)
Dec 18, 2006	69.95	70.13	69.15	69.35	516,224	-0.41(-0.59%)
Dec 15, 2006	71.06	71.37	69.76	69.76	891,003	-1.29(-1.81%)
Dec 14, 2006	71.02	71.99	70.81	71.05	827,781	+0.04(+0.05%)
Dec 13, 2006	71.53	72.09	70.14	71.01	716,144	-0.25(-0.35%)
Dec 12, 2006	72.42	72.78	70.66	71.26	928,595	-0.37(-0.51%)
Dec 11, 2006	70.55	71.81	70.24	71.63	1,461,717	+1.58(+2.26%)
Dec 08, 2006	70.37	70.57	69.47	70.05	1,546,393	-0.65(-0.92%)
Dec 07, 2006	69.31	70.96	69.31	70.71	3,069,055	+0.88(+1.26%)
Dec 06, 2006	70.58	70.58	67.97	69.83	2,557,957	-0.57(-0.82%)
Dec 05, 2006	70.57	71.21	70.12	70.40	1,630,880	-0.18(-0.25%)
Dec 04, 2006	69.53	70.83	69.06	70.58	2,746,107	-0.50(-0.70%)
Dec 01, 2006	71.68	73.03	70.81	71.08	1,127,377	-0.15(-0.21%)
Nov 30, 2006	70.97	71.90	70.74	71.23	1,945,285	-0.83(-1.15%)
Nov 29, 2006	72.53	73.54	71.62	72.06	1,279,643	-0.47(-0.65%)
Nov 28, 2006	72.03	73.66	71.37	72.53	1,042,320	+1.47(+2.08%)
Nov 27, 2006	73.11	73.11	70.63	71.05	1,218,129	-2.22(-3.03%)
Nov 24, 2006	72.42	73.49	72.40	73.28	378,766	+0.37(+0.51%)
Nov 22, 2006	73.01	73.73	72.56	72.90	1,317,235	-0.57(-0.78%)
Nov 21, 2006	70.90	75.32	70.90	73.48	2,949,255	+2.89(+4.10%)
Nov 20, 2006	69.06	70.81	68.62	70.58	1,380,837	+4.06(+6.10%)
Nov 17, 2006	65.97	66.74	65.84	66.52	1,063,774	+0.22(+0.33%)
Nov 16, 2006	66.63	67.10	66.11	66.31	3,488,072	-0.66(-0.98%)
Nov 15, 2006	66.29	67.26	65.58	66.97	1,062,255	+0.67(+1.02%)
Nov 14, 2006	64.84	66.40	64.57	66.29	1,124,529	+1.59(+2.45%)
Nov 13, 2006	63.31	64.84	63.13	64.71	974,541	+1.17(+1.85%)
Nov 10, 2006	62.63	63.67	62.56	63.53	831,958	+0.71(+1.12%)
Nov 09, 2006	61.23	63.12	60.85	62.83	969,795	+1.57(+2.56%)
Nov 08, 2006	60.71	61.57	60.49	61.26	453,950	+0.46(+0.75%)
Nov 07, 2006	61.99	61.99	60.76	60.80	540,525	-1.35(-2.17%)
Nov 06, 2006	61.35	62.44	61.31	62.15	733,801	+0.93(+1.51%)
Nov 03, 2006	61.99	62.40	60.35	61.22	928,405	-0.46(-0.74%)
Nov 02, 2006	63.51	63.51	61.44	61.68	845,437	-1.64(-2.60%)
Nov 01, 2006	63.89	64.17	62.98	63.32	463,253	-0.44(-0.69%)
Oct 31, 2006	63.29	63.76	62.83	63.76	646,846	+0.61(+0.96%)
Oct 30, 2006	62.73	63.37	62.15	63.15	689,564	+0.01(+0.01%)
Oct 27, 2006	63.99	64.12	62.95	63.15	548,689	-0.68(-1.07%)
Oct 26, 2006	62.66	63.94	62.66	63.83	488,504	+1.09(+1.73%)
Oct 25, 2006	62.99	63.39	62.60	62.75	1,177,879	-0.18(-0.29%)
Oct 24, 2006	62.68	63.31	62.40	62.93	567,295	-0.57(-0.90%)
Oct 23, 2006	62.48	63.51	62.26	63.51	359,021	+0.90(+1.43%)
Oct 20, 2006	62.40	62.79	61.75	62.61	383,893	+0.16(+0.25%)
Oct 19, 2006	62.98	63.26	62.28	62.45	279,471	-0.66(-1.05%)
Oct 18, 2006	63.06	63.46	62.82	63.12	200,110	+0.21(+0.33%)
Oct 17, 2006	63.42	63.79	62.78	62.90	584,573	-0.66(-1.04%)
Oct 16, 2006	63.21	63.56	62.92	63.56	418,067	+0.52(+0.83%)
Oct 13, 2006	62.10	63.27	61.98	63.04	484,327	+1.02(+1.64%)
Oct 12, 2006	61.32	62.15	61.17	62.03	560,840	+0.83(+1.36%)
Oct 11, 2006	60.96	61.77	60.58	61.19	415,599	-0.01(-0.01%)
Oct 10, 2006	61.23	61.72	60.34	61.20	581,914	-0.11(-0.18%)
Oct 09, 2006	60.97	61.40	60.42	61.31	545,082	+0.18(+0.30%)
Oct 06, 2006	61.55	61.65	61.01	61.12	868,410	-0.52(-0.84%)
Oct 05, 2006	61.52	61.70	60.58	61.64	698,677	+1.12(+1.84%)
Oct 04, 2006	59.58	60.57	59.22	60.52	480,530	+1.07(+1.81%)
Oct 03, 2006	58.68	59.70	58.68	59.45	614,380	+0.26(+0.45%)

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.