Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	54.72	54.91	53.77	54.03	5,782,693	-0.89(-1.61%)
Nov 29, 2006	55.15	55.29	54.25	54.91	5,690,220	+0.35(+0.64%)
Nov 28, 2006	53.87	54.71	53.77	54.57	5,471,159	+0.48(+0.88%)
Nov 27, 2006	55.83	55.92	53.98	54.09	6,300,037	-1.92(-3.42%)
Nov 24, 2006	55.55	56.22	55.44	56.01	1,579,520	-0.18(-0.32%)
Nov 22, 2006	56.50	56.75	55.88	56.18	4,187,244	-0.02(-0.04%)
Nov 21, 2006	56.32	56.57	56.11	56.21	3,703,309	-0.06(-0.10%)
Nov 20, 2006	55.83	56.75	55.52	56.26	6,271,562	+0.13(+0.24%)
Nov 17, 2006	55.58	56.25	55.54	56.13	4,844,426	+0.31(+0.56%)
Nov 16, 2006	56.22	56.40	55.45	55.81	5,832,313	+0.01(+0.03%)
Nov 15, 2006	55.69	56.04	55.50	55.80	6,379,119	+0.30(+0.55%)
Nov 14, 2006	55.33	55.69	54.37	55.50	5,744,773	+0.64(+1.16%)
Nov 13, 2006	54.52	55.47	54.35	54.86	5,359,091	+0.46(+0.85%)
Nov 10, 2006	53.38	54.42	53.30	54.40	5,169,775	+1.30(+2.44%)
Nov 09, 2006	53.48	53.83	52.93	53.10	6,246,611	-0.49(-0.91%)
Nov 08, 2006	53.47	53.91	53.24	53.59	6,290,874	-0.26(-0.47%)
Nov 07, 2006	54.23	54.60	53.81	53.84	6,343,878	-0.10(-0.18%)
Nov 06, 2006	53.20	54.15	53.03	53.94	5,436,200	+1.25(+2.37%)
Nov 03, 2006	52.95	53.09	52.29	52.69	4,519,641	+0.09(+0.16%)
Nov 02, 2006	52.00	53.55	52.00	52.61	8,625,689	+0.28(+0.53%)
Nov 01, 2006	54.34	54.73	52.29	52.33	8,400,849	-1.89(-3.48%)
Oct 31, 2006	54.45	54.57	54.00	54.22	5,705,867	-0.11(-0.20%)
Oct 30, 2006	54.13	54.52	53.78	54.33	5,446,631	+0.10(+0.18%)
Oct 27, 2006	54.89	54.92	54.14	54.23	4,044,727	-0.84(-1.52%)
Oct 26, 2006	55.01	55.13	54.43	55.06	4,610,282	+0.11(+0.19%)
Oct 25, 2006	55.47	55.47	54.59	54.96	4,584,344	-0.49(-0.88%)
Oct 24, 2006	54.52	55.46	54.52	55.45	4,544,451	+0.57(+1.05%)
Oct 23, 2006	54.13	55.14	54.06	54.87	6,085,628	+0.67(+1.24%)
Oct 20, 2006	54.20	54.42	53.91	54.20	4,349,495	+0.16(+0.29%)
Oct 19, 2006	53.83	54.12	53.64	54.04	3,786,337	-0.09(-0.16%)
Oct 18, 2006	54.20	54.41	53.70	54.13	5,107,045	+0.37(+0.69%)
Oct 17, 2006	54.30	54.44	53.43	53.76	5,022,606	-0.73(-1.34%)
Oct 16, 2006	54.27	54.67	54.06	54.49	3,135,781	+0.17(+0.31%)
Oct 13, 2006	53.95	54.40	53.84	54.32	4,154,963	+0.16(+0.29%)
Oct 12, 2006	53.17	54.25	53.13	54.16	7,166,130	+1.11(+2.10%)
Oct 11, 2006	52.67	53.19	52.50	53.05	6,175,424	-0.16(-0.29%)
Oct 10, 2006	53.20	53.74	52.88	53.20	8,002,480	+0.00(+0.00%)
Oct 09, 2006	52.79	53.20	52.58	53.20	4,139,174	+0.42(+0.79%)
Oct 06, 2006	52.67	52.85	52.37	52.79	3,924,625	-0.11(-0.20%)
Oct 05, 2006	52.74	53.03	52.38	52.89	5,578,575	+0.01(+0.03%)
Oct 04, 2006	52.07	52.98	51.65	52.88	6,487,381	+0.70(+1.33%)
Oct 03, 2006	51.57	52.37	51.55	52.18	5,324,132	+0.37(+0.71%)
Oct 02, 2006	51.25	52.03	51.25	51.81	3,841,032	+0.09(+0.18%)
Sep 29, 2006	51.71	52.23	51.67	51.72	4,637,770	+0.01(+0.03%)
Sep 28, 2006	51.36	51.85	51.30	51.71	4,483,836	+0.35(+0.69%)
Sep 27, 2006	51.64	51.74	50.92	51.35	6,249,290	-0.62(-1.19%)
Sep 26, 2006	51.25	52.10	51.25	51.97	8,077,050	+0.49(+0.95%)
Sep 25, 2006	51.36	51.79	51.03	51.48	8,763,271	+0.56(+1.10%)
Sep 22, 2006	50.01	51.08	49.98	50.92	8,700,824	+0.10(+0.20%)
Sep 21, 2006	51.32	51.72	50.79	50.82	6,691,781	-0.50(-0.98%)
Sep 20, 2006	52.00	52.25	50.73	51.32	15,893,033	+0.35(+0.70%)
Sep 19, 2006	50.65	50.97	50.30	50.97	8,165,295	+0.70(+1.40%)
Sep 18, 2006	50.55	50.62	49.98	50.27	6,562,797	-0.06(-0.13%)
Sep 15, 2006	50.20	50.70	49.94	50.33	7,971,608	+0.45(+0.90%)
Sep 14, 2006	49.16	49.96	49.15	49.88	6,411,964	+0.42(+0.85%)
Sep 13, 2006	48.22	49.69	48.05	49.47	8,673,053	+0.98(+2.02%)
Sep 12, 2006	47.42	48.70	47.42	48.49	7,348,681	+1.19(+2.52%)
Sep 11, 2006	46.88	47.30	46.78	47.30	4,568,415	-0.01(-0.03%)
Sep 08, 2006	47.38	47.38	46.30	47.31	4,423,361	+0.52(+1.11%)
Sep 07, 2006	46.54	47.17	46.48	46.79	5,031,910	-0.10(-0.21%)
Sep 06, 2006	47.32	47.59	46.86	46.89	4,794,665	-0.94(-1.96%)
Sep 05, 2006	47.95	48.00	47.52	47.83	4,215,437	+0.42(+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.