Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	56.18	56.18	55.51	55.59	399,602	-0.40(-0.71%)
Dec 28, 2006	56.30	56.44	55.95	55.99	485,328	-0.41(-0.73%)
Dec 27, 2006	55.93	56.40	55.81	56.40	625,842	+0.78(+1.41%)
Dec 26, 2006	55.04	55.70	55.04	55.62	295,089	+0.62(+1.13%)
Dec 22, 2006	55.29	55.41	54.91	55.00	373,052	-0.01(-0.02%)
Dec 21, 2006	55.39	55.42	54.82	55.00	701,442	-0.60(-1.09%)
Dec 20, 2006	55.04	55.74	54.78	55.61	630,567	+0.64(+1.16%)
Dec 19, 2006	54.69	55.22	54.48	54.97	809,555	+0.14(+0.26%)
Dec 18, 2006	55.05	55.10	54.62	54.83	676,354	-0.40(-0.72%)
Dec 15, 2006	55.22	55.36	54.99	55.23	1,084,732	+0.29(+0.53%)
Dec 14, 2006	53.86	55.23	53.74	54.93	1,063,582	+1.08(+2.00%)
Dec 13, 2006	53.96	54.32	53.80	53.86	849,156	+0.04(+0.08%)
Dec 12, 2006	53.54	54.02	53.34	53.81	775,580	+0.36(+0.68%)
Dec 11, 2006	54.11	54.11	53.34	53.45	1,341,797	-0.70(-1.30%)
Dec 08, 2006	54.89	55.30	54.15	54.15	2,654,794	-0.84(-1.54%)
Dec 07, 2006	52.15	55.31	52.15	55.00	5,102,024	+2.85(+5.47%)
Dec 06, 2006	52.22	52.49	52.01	52.14	1,084,057	-0.16(-0.31%)
Dec 05, 2006	52.44	52.49	52.06	52.30	641,142	-0.09(-0.17%)
Dec 04, 2006	51.65	52.60	51.56	52.39	1,271,484	+0.96(+1.87%)
Dec 01, 2006	51.59	51.80	51.07	51.43	1,366,659	-0.09(-0.17%)
Nov 30, 2006	51.26	51.76	51.16	51.52	1,214,221	+0.36(+0.71%)
Nov 29, 2006	51.22	52.16	51.05	51.16	1,170,458	-0.06(-0.12%)
Nov 28, 2006	50.01	51.68	49.97	51.22	1,784,375	+1.16(+2.33%)
Nov 27, 2006	52.11	52.15	49.99	50.05	2,358,017	-2.35(-4.48%)
Nov 24, 2006	52.15	52.63	52.07	52.40	288,902	-0.29(-0.56%)
Nov 22, 2006	52.89	53.22	52.36	52.69	804,718	-0.32(-0.60%)
Nov 21, 2006	53.33	53.56	53.00	53.01	472,615	-0.30(-0.57%)
Nov 20, 2006	53.85	54.07	53.20	53.32	1,015,544	-0.97(-1.78%)
Nov 17, 2006	54.33	54.65	54.07	54.28	636,754	-0.39(-0.72%)
Nov 16, 2006	54.13	54.78	54.02	54.68	812,480	+0.90(+1.67%)
Nov 15, 2006	53.48	53.96	53.35	53.78	693,455	+0.57(+1.07%)
Nov 14, 2006	52.86	53.51	52.61	53.21	881,781	+0.44(+0.83%)
Nov 13, 2006	52.89	53.19	52.56	52.77	574,879	+0.05(+0.10%)
Nov 10, 2006	52.00	52.85	51.80	52.72	763,880	+0.89(+1.72%)
Nov 09, 2006	52.04	52.20	51.75	51.83	547,203	-0.12(-0.24%)
Nov 08, 2006	51.91	52.14	51.68	51.96	697,505	-0.37(-0.71%)
Nov 07, 2006	51.96	52.73	51.82	52.33	651,042	+0.33(+0.63%)
Nov 06, 2006	51.77	52.16	51.55	52.00	714,267	+0.34(+0.65%)
Nov 03, 2006	52.23	52.36	51.24	51.66	619,767	-0.19(-0.36%)
Nov 02, 2006	51.56	51.88	51.42	51.85	625,842	+0.26(+0.50%)
Nov 01, 2006	52.44	52.51	51.59	51.59	917,331	-0.64(-1.23%)
Oct 31, 2006	53.00	53.22	52.15	52.23	1,000,582	-0.61(-1.16%)
Oct 30, 2006	52.76	52.98	52.50	52.84	371,927	+0.17(+0.32%)
Oct 27, 2006	52.86	53.35	52.48	52.68	845,668	-0.19(-0.35%)
Oct 26, 2006	52.45	52.89	52.18	52.86	392,290	+0.65(+1.24%)
Oct 25, 2006	51.67	52.41	51.67	52.21	794,480	+0.45(+0.88%)
Oct 24, 2006	52.17	52.27	51.72	51.76	768,043	-0.40(-0.77%)
Oct 23, 2006	51.79	52.54	51.79	52.16	913,056	+0.44(+0.84%)
Oct 20, 2006	52.62	52.66	51.56	51.72	1,145,033	-0.85(-1.62%)
Oct 19, 2006	53.11	53.26	52.06	52.58	2,108,152	-1.65(-3.05%)
Oct 18, 2006	53.82	54.34	53.61	54.23	1,015,882	+0.76(+1.41%)
Oct 17, 2006	53.40	53.78	53.28	53.48	806,405	-0.14(-0.27%)
Oct 16, 2006	53.59	53.96	53.58	53.62	685,579	+0.04(+0.07%)
Oct 13, 2006	53.48	53.72	53.02	53.58	868,168	+0.20(+0.38%)
Oct 12, 2006	53.84	54.40	52.67	53.38	2,462,417	-1.32(-2.41%)
Oct 11, 2006	55.17	55.28	54.22	54.69	1,252,359	-0.68(-1.22%)
Oct 10, 2006	54.91	55.50	54.90	55.37	2,230,103	+0.85(+1.57%)
Oct 09, 2006	53.82	54.60	53.61	54.52	578,816	+0.61(+1.14%)
Oct 06, 2006	54.15	54.40	53.58	53.90	492,303	-0.30(-0.56%)
Oct 05, 2006	54.36	54.60	54.01	54.20	853,206	-0.25(-0.46%)
Oct 04, 2006	52.94	54.47	52.94	54.45	884,256	+1.32(+2.48%)
Oct 03, 2006	53.06	53.72	53.04	53.14	1,247,409	+0.12(+0.23%)

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.