Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	56.66	57.19	56.15	56.69	2,472,025	+0.16(+0.29%)
Nov 29, 2006	55.95	56.61	55.59	56.52	1,838,974	+0.64(+1.14%)
Nov 28, 2006	54.87	56.01	54.87	55.89	2,269,914	+0.60(+1.09%)
Nov 27, 2006	56.66	56.74	54.90	55.28	1,834,194	-1.61(-2.83%)
Nov 24, 2006	56.99	57.15	56.71	56.89	291,093	-0.17(-0.30%)
Nov 22, 2006	56.75	57.11	56.69	57.06	691,147	+0.42(+0.73%)
Nov 21, 2006	57.10	57.11	56.57	56.65	1,033,840	-0.25(-0.44%)
Nov 20, 2006	56.32	57.06	55.95	56.90	1,620,807	+0.70(+1.25%)
Nov 17, 2006	56.39	56.71	56.11	56.20	800,353	-0.34(-0.61%)
Nov 16, 2006	56.42	56.79	56.28	56.54	1,070,487	+0.42(+0.74%)
Nov 15, 2006	56.09	56.83	55.84	56.12	1,816,789	+0.20(+0.36%)
Nov 14, 2006	55.48	55.97	54.86	55.92	1,433,649	+0.47(+0.84%)
Nov 13, 2006	54.04	55.48	53.92	55.46	1,542,120	+1.41(+2.61%)
Nov 10, 2006	53.77	54.22	53.33	54.04	947,799	+0.06(+0.11%)
Nov 09, 2006	53.96	54.53	53.73	53.99	1,329,591	+0.08(+0.15%)
Nov 08, 2006	53.85	53.96	53.56	53.91	1,278,726	+0.04(+0.08%)
Nov 07, 2006	53.85	54.25	53.61	53.87	1,002,831	-0.03(-0.06%)
Nov 06, 2006	53.82	54.34	53.73	53.90	925,615	+0.23(+0.43%)
Nov 03, 2006	53.77	54.10	53.51	53.67	1,171,482	+0.19(+0.35%)
Nov 02, 2006	53.77	53.86	53.25	53.48	1,340,745	-0.29(-0.53%)
Nov 01, 2006	53.98	54.12	53.42	53.77	2,030,911	-0.33(-0.60%)
Oct 31, 2006	54.06	54.79	53.75	54.09	2,320,166	+0.49(+0.91%)
Oct 30, 2006	53.75	54.18	53.38	53.60	1,064,237	-0.18(-0.33%)
Oct 27, 2006	54.34	54.65	53.75	53.78	962,997	-0.43(-0.80%)
Oct 26, 2006	53.16	54.53	53.16	54.22	1,568,349	+1.09(+2.04%)
Oct 25, 2006	53.93	53.94	52.27	53.13	1,745,211	+0.56(+1.07%)
Oct 24, 2006	53.55	53.74	52.48	52.57	1,482,063	-1.39(-2.57%)
Oct 23, 2006	52.75	54.05	52.74	53.95	1,159,838	+0.78(+1.47%)
Oct 20, 2006	53.85	54.21	52.80	53.17	1,623,994	-0.33(-0.61%)
Oct 19, 2006	52.34	54.40	52.34	53.50	2,537,720	+1.55(+2.98%)
Oct 18, 2006	51.69	52.09	51.21	51.95	1,054,799	+0.67(+1.30%)
Oct 17, 2006	51.72	51.78	51.18	51.28	827,072	-0.44(-0.85%)
Oct 16, 2006	51.57	52.05	51.17	51.72	1,210,580	+0.51(+1.00%)
Oct 13, 2006	50.44	51.33	50.37	51.21	1,471,032	+0.95(+1.88%)
Oct 12, 2006	50.10	50.84	50.10	50.26	1,565,285	+0.15(+0.29%)
Oct 11, 2006	50.10	50.45	49.62	50.11	1,321,012	-0.11(-0.21%)
Oct 10, 2006	49.61	50.34	49.61	50.22	1,612,840	+0.52(+1.05%)
Oct 09, 2006	50.46	50.58	49.44	49.70	1,911,287	-0.86(-1.71%)
Oct 06, 2006	51.03	51.34	50.42	50.56	1,157,877	-0.84(-1.63%)
Oct 05, 2006	51.24	51.53	50.59	51.40	1,389,035	+0.04(+0.08%)
Oct 04, 2006	50.34	51.44	50.32	51.36	1,451,176	+0.95(+1.89%)
Oct 03, 2006	52.22	52.27	50.01	50.41	3,221,636	-2.02(-3.84%)
Oct 02, 2006	53.34	53.40	52.01	52.42	1,617,743	-0.92(-1.73%)
Sep 29, 2006	51.60	53.72	51.60	53.34	2,698,771	+1.97(+3.83%)
Sep 28, 2006	51.65	51.86	51.31	51.38	1,090,098	-0.38(-0.74%)
Sep 27, 2006	51.65	52.05	51.60	51.76	1,060,805	-0.24(-0.46%)
Sep 26, 2006	52.09	52.23	51.65	52.00	1,157,019	+0.04(+0.08%)
Sep 25, 2006	51.77	52.18	51.22	51.96	1,017,171	+0.46(+0.89%)
Sep 22, 2006	51.78	51.96	51.40	51.50	743,973	-0.27(-0.52%)
Sep 21, 2006	51.81	52.01	51.50	51.77	1,100,148	+0.16(+0.32%)
Sep 20, 2006	51.36	51.90	51.36	51.60	751,817	+0.42(+0.83%)
Sep 19, 2006	51.73	52.12	51.10	51.18	1,323,585	-0.53(-1.03%)
Sep 18, 2006	53.00	53.16	51.71	51.71	1,538,565	-1.05(-1.99%)
Sep 15, 2006	51.93	52.93	51.69	52.76	2,710,170	+1.20(+2.33%)
Sep 14, 2006	51.70	52.05	51.34	51.56	1,039,969	-0.14(-0.27%)
Sep 13, 2006	50.64	51.72	50.50	51.70	1,281,423	+0.98(+1.93%)
Sep 12, 2006	50.72	51.00	50.44	50.72	1,611,247	+0.00(+0.00%)
Sep 11, 2006	50.46	51.02	49.88	50.72	1,370,283	+0.26(+0.52%)
Sep 08, 2006	49.73	50.55	49.61	50.46	1,078,944	+1.03(+2.08%)
Sep 07, 2006	49.89	50.01	49.36	49.43	1,397,983	-0.64(-1.27%)
Sep 06, 2006	51.15	51.15	49.92	50.07	1,268,186	-1.16(-2.26%)
Sep 05, 2006	51.32	51.57	50.76	51.23	1,796,934	+0.19(+0.37%)

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.