Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	57.56	57.76	56.57	56.84	5,496,702	-0.93(-1.61%)
Nov 29, 2006	58.02	58.17	57.07	57.77	5,408,802	+0.37(+0.64%)
Nov 28, 2006	56.67	57.55	56.57	57.41	5,200,575	+0.50(+0.88%)
Nov 27, 2006	58.73	58.83	56.79	56.91	5,988,460	-2.01(-3.42%)
Nov 24, 2006	58.44	59.14	58.32	58.92	1,501,402	-0.19(-0.32%)
Nov 22, 2006	59.44	59.70	58.79	59.11	3,980,158	-0.02(-0.04%)
Nov 21, 2006	59.25	59.52	59.03	59.13	3,520,156	-0.06(-0.10%)
Nov 20, 2006	58.73	59.70	58.41	59.19	5,961,393	+0.14(+0.24%)
Nov 17, 2006	58.47	59.17	58.43	59.05	4,604,838	+0.33(+0.56%)
Nov 16, 2006	59.14	59.33	58.34	58.72	5,543,868	+0.01(+0.03%)
Nov 15, 2006	58.58	58.96	58.38	58.70	6,063,631	+0.32(+0.55%)
Nov 14, 2006	58.20	58.58	57.20	58.38	5,460,658	+0.67(+1.16%)
Nov 13, 2006	57.35	58.36	57.18	57.71	5,094,050	+0.49(+0.85%)
Nov 10, 2006	56.16	57.26	56.07	57.23	4,914,096	+1.37(+2.44%)
Nov 09, 2006	56.26	56.63	55.68	55.86	5,937,676	-0.52(-0.91%)
Nov 08, 2006	56.26	56.72	56.01	56.38	5,979,751	-0.27(-0.47%)
Nov 07, 2006	57.05	57.44	56.61	56.64	6,030,132	-0.10(-0.18%)
Nov 06, 2006	55.97	56.97	55.79	56.75	5,167,345	+1.31(+2.37%)
Nov 03, 2006	55.70	55.85	55.01	55.44	4,296,116	+0.09(+0.16%)
Nov 02, 2006	54.70	56.33	54.70	55.35	8,199,093	+0.29(+0.53%)
Nov 01, 2006	57.17	57.58	55.01	55.05	7,985,373	-1.99(-3.48%)
Oct 31, 2006	57.28	57.41	56.81	57.04	5,423,675	-0.11(-0.20%)
Oct 30, 2006	56.94	57.35	56.58	57.15	5,177,260	+0.10(+0.18%)
Oct 27, 2006	57.75	57.78	56.96	57.05	3,844,690	-0.88(-1.52%)
Oct 26, 2006	57.88	58.00	57.26	57.93	4,382,274	+0.11(+0.19%)
Oct 25, 2006	58.36	58.36	57.43	57.82	4,357,619	-0.52(-0.88%)
Oct 24, 2006	57.35	58.35	57.35	58.33	4,319,699	+0.60(+1.05%)
Oct 23, 2006	56.94	58.01	56.88	57.73	5,784,655	+0.71(+1.24%)
Oct 20, 2006	57.02	57.25	56.71	57.02	4,134,385	+0.16(+0.29%)
Oct 19, 2006	56.63	56.94	56.43	56.85	3,599,079	-0.09(-0.16%)
Oct 18, 2006	57.02	57.24	56.50	56.94	4,854,469	+0.39(+0.69%)
Oct 17, 2006	57.13	57.28	56.21	56.55	4,774,206	-0.77(-1.34%)
Oct 16, 2006	57.09	57.52	56.88	57.32	2,980,696	+0.18(+0.31%)
Oct 13, 2006	56.76	57.23	56.64	57.14	3,949,473	+0.16(+0.29%)
Oct 12, 2006	55.94	57.08	55.90	56.98	6,811,719	+1.17(+2.10%)
Oct 11, 2006	55.41	55.96	55.23	55.81	5,870,009	-0.16(-0.29%)
Oct 10, 2006	55.97	56.54	55.63	55.97	7,606,706	+0.00(+0.00%)
Oct 09, 2006	55.54	55.97	55.32	55.97	3,934,466	+0.44(+0.79%)
Oct 06, 2006	55.41	55.60	55.10	55.53	3,730,527	-0.11(-0.20%)
Oct 05, 2006	55.49	55.79	55.11	55.64	5,302,679	+0.01(+0.03%)
Oct 04, 2006	54.78	55.73	54.34	55.63	6,166,538	+0.73(+1.33%)
Oct 03, 2006	54.26	55.09	54.23	54.90	5,060,820	+0.39(+0.71%)
Oct 02, 2006	53.92	54.74	53.92	54.51	3,651,068	+0.10(+0.18%)
Sep 29, 2006	54.40	54.94	54.35	54.41	4,408,403	+0.01(+0.03%)
Sep 28, 2006	54.03	54.55	53.97	54.40	4,262,081	+0.37(+0.69%)
Sep 27, 2006	54.33	54.44	53.57	54.02	5,940,222	-0.65(-1.19%)
Sep 26, 2006	53.92	54.82	53.92	54.67	7,677,589	+0.52(+0.95%)
Sep 25, 2006	54.03	54.48	53.68	54.16	8,329,871	+0.59(+1.10%)
Sep 22, 2006	52.61	53.73	52.58	53.57	8,270,512	+0.10(+0.20%)
Sep 21, 2006	53.99	54.41	53.44	53.47	6,360,829	-0.53(-0.98%)
Sep 20, 2006	54.70	54.97	53.37	53.99	15,107,021	+0.37(+0.70%)
Sep 19, 2006	53.29	53.62	52.91	53.62	7,761,469	+0.74(+1.40%)
Sep 18, 2006	53.18	53.26	52.58	52.88	6,238,225	-0.07(-0.13%)
Sep 15, 2006	52.82	53.34	52.54	52.95	7,577,361	+0.47(+0.90%)
Sep 14, 2006	51.72	52.56	51.71	52.48	6,094,851	+0.44(+0.85%)
Sep 13, 2006	50.73	52.28	50.55	52.04	8,244,115	+1.03(+2.02%)
Sep 12, 2006	49.89	51.23	49.89	51.01	6,985,242	+1.25(+2.52%)
Sep 11, 2006	49.32	49.76	49.22	49.76	4,342,478	-0.01(-0.03%)
Sep 08, 2006	49.85	49.85	48.70	49.77	4,204,598	+0.54(+1.11%)
Sep 07, 2006	48.96	49.63	48.90	49.23	4,783,050	-0.10(-0.21%)
Sep 06, 2006	49.78	50.07	49.29	49.33	4,557,538	-0.99(-1.96%)
Sep 05, 2006	50.45	50.49	49.99	50.32	4,006,957	+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.