Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	57.04	57.23	56.05	56.32	5,547,498	-0.92(-1.61%)
Nov 29, 2006	57.49	57.63	56.55	57.24	5,458,786	+0.36(+0.64%)
Nov 28, 2006	56.16	57.03	56.05	56.88	5,248,635	+0.50(+0.88%)
Nov 27, 2006	58.20	58.29	56.27	56.38	6,043,800	-2.00(-3.42%)
Nov 24, 2006	57.90	58.60	57.79	58.38	1,515,277	-0.18(-0.32%)
Nov 22, 2006	58.90	59.16	58.25	58.57	4,016,939	-0.02(-0.04%)
Nov 21, 2006	58.71	58.97	58.49	58.59	3,552,687	-0.06(-0.10%)
Nov 20, 2006	58.20	59.16	57.87	58.65	6,016,484	+0.14(+0.24%)
Nov 17, 2006	57.94	58.63	57.89	58.51	4,647,392	+0.33(+0.56%)
Nov 16, 2006	58.60	58.79	57.80	58.18	5,595,100	+0.01(+0.03%)
Nov 15, 2006	58.05	58.42	57.85	58.17	6,119,666	+0.32(+0.55%)
Nov 14, 2006	57.67	58.05	56.67	57.85	5,511,121	+0.67(+1.16%)
Nov 13, 2006	56.83	57.83	56.66	57.18	5,141,125	+0.48(+0.85%)
Nov 10, 2006	55.65	56.73	55.56	56.70	4,959,508	+1.35(+2.44%)
Nov 09, 2006	55.75	56.11	55.17	55.35	5,992,547	-0.51(-0.91%)
Nov 08, 2006	55.74	56.20	55.50	55.86	6,035,010	-0.27(-0.47%)
Nov 07, 2006	56.53	56.92	56.09	56.13	6,085,858	-0.10(-0.18%)
Nov 06, 2006	55.46	56.44	55.28	56.23	5,215,097	+1.30(+2.37%)
Nov 03, 2006	55.19	55.34	54.51	54.93	4,335,817	+0.09(+0.16%)
Nov 02, 2006	54.20	55.82	54.20	54.84	8,274,863	+0.29(+0.53%)
Nov 01, 2006	56.64	57.05	54.51	54.55	8,059,167	-1.97(-3.48%)
Oct 31, 2006	56.75	56.88	56.29	56.52	5,473,796	-0.11(-0.20%)
Oct 30, 2006	56.42	56.83	56.06	56.63	5,225,104	+0.10(+0.18%)
Oct 27, 2006	57.22	57.25	56.44	56.52	3,880,219	-0.87(-1.52%)
Oct 26, 2006	57.35	57.47	56.74	57.40	4,422,771	+0.11(+0.19%)
Oct 25, 2006	57.83	57.83	56.90	57.29	4,397,888	-0.51(-0.88%)
Oct 24, 2006	56.83	57.81	56.83	57.80	4,359,618	+0.60(+1.05%)
Oct 23, 2006	56.42	57.48	56.35	57.20	5,838,112	+0.70(+1.24%)
Oct 20, 2006	56.50	56.72	56.19	56.50	4,172,591	+0.16(+0.29%)
Oct 19, 2006	56.11	56.41	55.91	56.33	3,632,338	-0.09(-0.16%)
Oct 18, 2006	56.50	56.72	55.98	56.42	4,899,330	+0.38(+0.69%)
Oct 17, 2006	56.61	56.75	55.70	56.04	4,818,326	-0.76(-1.34%)
Oct 16, 2006	56.57	56.99	56.35	56.80	3,008,242	+0.18(+0.31%)
Oct 13, 2006	56.24	56.70	56.13	56.62	3,985,971	+0.16(+0.29%)
Oct 12, 2006	55.42	56.55	55.39	56.46	6,874,668	+1.16(+2.10%)
Oct 11, 2006	54.91	55.45	54.72	55.30	5,924,255	-0.16(-0.29%)
Oct 10, 2006	55.46	56.02	55.12	55.46	7,677,001	+0.00(+0.00%)
Oct 09, 2006	55.03	55.46	54.81	55.46	3,970,825	+0.44(+0.79%)
Oct 06, 2006	54.91	55.09	54.59	55.02	3,765,001	-0.11(-0.20%)
Oct 05, 2006	54.98	55.28	54.60	55.13	5,351,682	+0.01(+0.03%)
Oct 04, 2006	54.28	55.22	53.84	55.12	6,223,524	+0.72(+1.33%)
Oct 03, 2006	53.76	54.59	53.74	54.40	5,107,587	+0.38(+0.71%)
Oct 02, 2006	53.43	54.24	53.43	54.01	3,684,809	+0.10(+0.18%)
Sep 29, 2006	53.90	54.44	53.86	53.91	4,449,142	+0.01(+0.03%)
Sep 28, 2006	53.54	54.05	53.48	53.90	4,301,468	+0.37(+0.69%)
Sep 27, 2006	53.83	53.94	53.08	53.53	5,995,117	-0.64(-1.19%)
Sep 26, 2006	53.43	54.31	53.43	54.17	7,748,539	+0.51(+0.95%)
Sep 25, 2006	53.54	53.98	53.19	53.66	8,406,849	+0.58(+1.10%)
Sep 22, 2006	52.13	53.24	52.10	53.08	8,346,941	+0.10(+0.20%)
Sep 21, 2006	53.50	53.91	52.95	52.98	6,419,611	-0.53(-0.98%)
Sep 20, 2006	54.20	54.46	52.88	53.50	15,246,627	+0.37(+0.70%)
Sep 19, 2006	52.80	53.13	52.43	53.13	7,833,194	+0.73(+1.40%)
Sep 18, 2006	52.69	52.77	52.10	52.40	6,295,873	-0.07(-0.13%)
Sep 15, 2006	52.33	52.85	52.06	52.47	7,647,385	+0.47(+0.90%)
Sep 14, 2006	51.25	52.08	51.24	52.00	6,151,175	+0.44(+0.85%)
Sep 13, 2006	50.26	51.80	50.08	51.56	8,320,301	+1.02(+2.02%)
Sep 12, 2006	49.43	50.76	49.43	50.54	7,049,793	+1.24(+2.52%)
Sep 11, 2006	48.86	49.30	48.77	49.30	4,382,607	-0.01(-0.03%)
Sep 08, 2006	49.39	49.39	48.26	49.32	4,243,453	+0.54(+1.11%)
Sep 07, 2006	48.51	49.17	48.45	48.78	4,827,251	-0.10(-0.21%)
Sep 06, 2006	49.32	49.61	48.84	48.88	4,599,655	-0.98(-1.96%)
Sep 05, 2006	49.99	50.03	49.53	49.85	4,043,986	+0.44(+0.88%)

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.