Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	73.26	73.55	72.63	72.91	540,270	-0.44(-0.61%)
Nov 29, 2006	72.90	73.46	72.65	73.36	835,442	+0.81(+1.12%)
Nov 28, 2006	72.63	73.00	72.45	72.54	458,346	-0.13(-0.17%)
Nov 27, 2006	74.03	74.14	72.60	72.67	568,343	-1.54(-2.08%)
Nov 24, 2006	73.90	74.26	73.86	74.21	113,371	+0.04(+0.06%)
Nov 22, 2006	74.17	74.56	73.78	74.17	383,304	-0.08(-0.11%)
Nov 21, 2006	74.75	75.01	74.03	74.25	694,402	-0.67(-0.89%)
Nov 20, 2006	75.54	75.66	74.71	74.91	541,215	-0.33(-0.43%)
Nov 17, 2006	75.95	76.11	75.04	75.24	433,647	-0.71(-0.94%)
Nov 16, 2006	75.66	76.26	75.23	75.95	526,099	+0.81(+1.08%)
Nov 15, 2006	75.62	75.90	74.94	75.14	337,011	-0.70(-0.93%)
Nov 14, 2006	75.66	75.86	74.71	75.84	507,878	+0.22(+0.29%)
Nov 13, 2006	75.57	76.20	75.35	75.62	576,036	+0.45(+0.60%)
Nov 10, 2006	75.07	75.20	74.78	75.17	623,679	+0.33(+0.45%)
Nov 09, 2006	75.15	75.29	74.66	74.83	636,771	+0.05(+0.07%)
Nov 08, 2006	74.40	74.90	74.28	74.78	385,869	-0.04(-0.05%)
Nov 07, 2006	74.57	74.89	74.37	74.82	301,110	+0.43(+0.58%)
Nov 06, 2006	73.83	74.46	73.74	74.39	679,960	+0.82(+1.11%)
Nov 03, 2006	73.63	73.94	73.20	73.57	436,346	+0.06(+0.08%)
Nov 02, 2006	72.97	73.64	72.55	73.51	566,454	+0.49(+0.67%)
Nov 01, 2006	73.65	73.84	72.87	73.03	436,751	-0.46(-0.63%)
Oct 31, 2006	73.98	73.98	73.34	73.48	600,870	-0.16(-0.22%)
Oct 30, 2006	73.40	73.79	73.27	73.65	591,153	+0.07(+0.09%)
Oct 27, 2006	74.85	75.09	73.40	73.58	557,141	-1.56(-2.08%)
Oct 26, 2006	74.40	75.23	74.09	75.14	794,412	+0.81(+1.09%)
Oct 25, 2006	75.26	75.28	73.94	74.34	687,789	-0.64(-0.86%)
Oct 24, 2006	74.55	75.36	74.09	74.98	909,673	+0.51(+0.69%)
Oct 23, 2006	74.04	74.49	73.63	74.47	847,589	+0.36(+0.48%)
Oct 20, 2006	73.77	74.26	73.17	74.11	799,271	+0.33(+0.45%)
Oct 19, 2006	74.74	74.77	73.66	73.78	359,415	-0.81(-1.08%)
Oct 18, 2006	74.83	75.17	74.43	74.59	333,502	+0.25(+0.34%)
Oct 17, 2006	73.79	74.51	73.79	74.34	364,544	-0.01(-0.02%)
Oct 16, 2006	74.57	74.64	74.14	74.35	362,654	-0.08(-0.11%)
Oct 13, 2006	73.43	74.69	73.03	74.43	562,270	+1.19(+1.63%)
Oct 12, 2006	73.15	73.68	72.75	73.24	294,496	+0.07(+0.10%)
Oct 11, 2006	72.83	73.23	71.91	73.17	632,992	-0.41(-0.56%)
Oct 10, 2006	73.57	74.20	73.20	73.58	378,310	-0.13(-0.18%)
Oct 09, 2006	73.44	73.80	73.16	73.71	121,199	+0.46(+0.63%)
Oct 06, 2006	73.50	73.69	72.79	73.26	386,678	-0.29(-0.39%)
Oct 05, 2006	73.65	74.78	73.50	73.54	441,745	-0.27(-0.37%)
Oct 04, 2006	73.74	73.91	73.03	73.82	541,485	-0.10(-0.14%)
Oct 03, 2006	71.81	74.20	71.81	73.92	790,903	+2.11(+2.94%)
Oct 02, 2006	72.27	72.33	71.62	71.81	418,935	-0.45(-0.63%)
Sep 29, 2006	73.35	73.37	72.25	72.26	308,803	-0.81(-1.12%)
Sep 28, 2006	72.57	73.14	72.31	73.08	433,377	+0.51(+0.70%)
Sep 27, 2006	73.13	73.54	72.46	72.57	388,433	-0.74(-1.01%)
Sep 26, 2006	72.51	73.31	72.17	73.31	452,002	+0.86(+1.19%)
Sep 25, 2006	72.13	73.05	71.94	72.45	716,131	+0.60(+0.84%)
Sep 22, 2006	72.20	72.25	71.30	71.85	248,743	-0.34(-0.47%)
Sep 21, 2006	72.83	72.96	72.19	72.19	246,178	-0.50(-0.68%)
Sep 20, 2006	72.59	72.82	72.06	72.68	517,731	+0.61(+0.85%)
Sep 19, 2006	72.68	72.77	71.61	72.07	324,999	-0.76(-1.05%)
Sep 18, 2006	72.91	73.20	72.29	72.83	385,464	-0.37(-0.51%)
Sep 15, 2006	74.00	74.00	72.96	73.20	500,185	-0.06(-0.08%)
Sep 14, 2006	73.63	73.79	72.61	73.26	395,991	-0.56(-0.75%)
Sep 13, 2006	73.20	73.87	72.91	73.82	753,112	+0.67(+0.92%)
Sep 12, 2006	72.53	73.17	72.29	73.14	917,232	+1.25(+1.74%)
Sep 11, 2006	70.14	72.58	70.14	71.89	1,092,688	+1.67(+2.38%)
Sep 08, 2006	69.24	70.40	68.99	70.22	248,473	+1.08(+1.56%)
Sep 07, 2006	68.99	69.52	68.64	69.14	289,233	+0.15(+0.21%)
Sep 06, 2006	68.98	69.24	68.78	68.99	289,772	-0.66(-0.95%)
Sep 05, 2006	70.22	70.66	69.42	69.65	327,023	-0.39(-0.56%)

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.