Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	54.40	54.50	54.00	54.40	43,887	-0.15(-0.27%)
Nov 29, 2006	54.55	54.55	53.85	54.55	50,602	+0.85(+1.58%)
Nov 28, 2006	53.70	53.70	52.80	53.70	39,388	+0.40(+0.75%)
Nov 27, 2006	53.30	53.75	53.05	53.30	52,880	-1.35(-2.47%)
Nov 24, 2006	54.65	54.65	54.15	54.65	39,579	+0.10(+0.18%)
Nov 22, 2006	54.55	54.70	54.25	54.55	118,222	+0.27(+0.50%)
Nov 21, 2006	54.28	54.30	53.90	54.28	224,691	+0.48(+0.89%)
Nov 20, 2006	53.80	54.05	53.35	53.80	66,664	-0.20(-0.37%)
Nov 17, 2006	54.00	54.00	53.30	54.00	56,851	+0.00(+0.00%)
Nov 16, 2006	54.00	54.30	53.70	54.00	133,595	-1.60(-2.88%)
Nov 15, 2006	55.60	55.60	55.25	55.60	32,346	-0.40(-0.71%)
Nov 14, 2006	56.00	56.00	55.20	56.00	66,580	+0.20(+0.36%)
Nov 13, 2006	55.80	55.95	55.55	55.80	43,575	+0.30(+0.54%)
Nov 10, 2006	55.50	55.60	55.10	55.50	52,001	+0.35(+0.63%)
Nov 09, 2006	55.15	55.50	54.90	55.15	57,656	-0.45(-0.81%)
Nov 08, 2006	55.60	55.60	54.85	55.60	45,310	-0.15(-0.27%)
Nov 07, 2006	55.75	55.75	55.20	55.75	47,560	+1.15(+2.11%)
Nov 06, 2006	54.60	54.60	53.80	54.60	37,778	+0.90(+1.68%)
Nov 03, 2006	53.70	53.70	53.15	53.70	48,473	-0.10(-0.19%)
Nov 02, 2006	53.80	53.80	53.50	53.80	40,953	-1.30(-2.36%)
Nov 01, 2006	55.10	55.15	54.65	55.10	79,440	-0.15(-0.27%)
Oct 31, 2006	55.25	55.30	54.80	55.25	32,655	+0.60(+1.10%)
Oct 30, 2006	54.65	54.75	54.40	54.65	36,326	-0.35(-0.64%)
Oct 27, 2006	55.00	55.60	55.00	55.00	23,532	-0.60(-1.08%)
Oct 26, 2006	55.60	55.60	55.05	55.60	45,564	+0.75(+1.37%)
Oct 25, 2006	54.85	54.85	54.15	54.85	38,413	+0.10(+0.18%)
Oct 24, 2006	54.75	54.75	54.15	54.75	60,097	-0.30(-0.54%)
Oct 23, 2006	54.65	55.05	54.00	55.05	33,464	+0.40(+0.73%)
Oct 20, 2006	54.65	54.70	54.30	54.65	46,564	-0.25(-0.46%)
Oct 19, 2006	54.90	54.90	54.40	54.90	46,587	+0.65(+1.20%)
Oct 18, 2006	54.25	54.35	53.55	54.25	52,756	+0.70(+1.31%)
Oct 17, 2006	53.55	53.60	53.10	53.55	66,123	-0.50(-0.93%)
Oct 16, 2006	54.05	54.30	53.85	54.05	33,950	-1.20(-2.17%)
Oct 13, 2006	55.25	55.90	54.35	55.25	68,458	-0.20(-0.36%)
Oct 12, 2006	55.45	55.45	54.70	55.45	47,262	+1.00(+1.84%)
Oct 11, 2006	54.45	54.55	54.00	54.45	30,974	-0.35(-0.64%)
Oct 10, 2006	54.80	54.80	54.25	54.80	43,126	-0.40(-0.72%)
Oct 09, 2006	55.20	55.20	54.55	55.20	42,437	+0.25(+0.45%)
Oct 06, 2006	54.95	55.95	54.60	54.95	38,802	-0.25(-0.45%)
Oct 05, 2006	55.20	55.35	54.90	55.20	33,722	-0.65(-1.16%)
Oct 04, 2006	55.85	55.85	53.95	55.85	49,727	+2.15(+4.00%)
Oct 03, 2006	53.70	54.00	53.40	53.70	60,554	-0.35(-0.65%)
Oct 02, 2006	54.05	54.05	53.55	54.05	41,441	+0.05(+0.09%)
Sep 29, 2006	54.00	54.10	53.60	54.00	49,671	+0.05(+0.09%)
Sep 28, 2006	53.95	54.15	53.60	53.95	66,875	-0.45(-0.83%)
Sep 27, 2006	54.40	54.40	53.75	54.40	53,320	+0.60(+1.12%)
Sep 26, 2006	53.75	53.80	53.25	53.80	41,048	+0.05(+0.09%)
Sep 25, 2006	53.75	53.85	52.70	53.75	49,783	+0.85(+1.61%)
Sep 22, 2006	52.90	53.35	52.90	52.90	153,081	-1.10(-2.04%)
Sep 21, 2006	54.00	54.00	53.50	54.00	88,511	+0.75(+1.41%)
Sep 20, 2006	53.25	53.50	52.85	53.25	50,260	+1.05(+2.01%)
Sep 19, 2006	52.20	52.50	51.90	52.20	125,159	-0.80(-1.51%)
Sep 18, 2006	53.00	53.00	52.65	53.00	35,259	+0.30(+0.57%)
Sep 15, 2006	52.70	53.00	52.50	52.70	33,924	-0.15(-0.28%)
Sep 14, 2006	52.85	52.90	52.40	52.85	106,975	+0.15(+0.28%)
Sep 13, 2006	52.70	52.70	52.15	52.70	69,889	-0.25(-0.47%)
Sep 12, 2006	52.95	52.95	52.10	52.95	77,249	+0.55(+1.05%)
Sep 11, 2006	52.40	52.45	51.85	52.40	64,379	-0.15(-0.29%)
Sep 08, 2006	52.55	52.55	52.15	52.55	144,809	-0.15(-0.28%)
Sep 07, 2006	52.70	57.30	52.00	52.70	84,987	-0.40(-0.75%)
Sep 06, 2006	53.10	53.50	52.75	53.10	209,696	-0.85(-1.58%)
Sep 05, 2006	53.95	54.20	53.40	53.95	125,395	+0.15(+0.28%)

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.