Costco Wholesale (NQ: COST )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	67.25	67.63	65.78	67.26	3,819,030	+0.11(+0.16%)
Oct 30, 2007	66.99	67.60	66.75	67.15	2,503,782	+0.15(+0.22%)
Oct 29, 2007	65.30	69.04	65.30	67.00	3,375,882	+1.47(+2.24%)
Oct 26, 2007	65.29	66.07	64.66	65.53	2,850,509	+0.71(+1.10%)
Oct 25, 2007	65.60	66.47	64.01	64.82	6,781,716	-0.42(-0.64%)
Oct 24, 2007	65.72	65.93	64.30	65.24	4,713,667	-0.95(-1.44%)
Oct 23, 2007	67.05	67.25	65.57	66.19	3,497,270	-0.86(-1.28%)
Oct 22, 2007	65.34	67.50	65.24	67.05	4,515,000	+1.35(+2.05%)
Oct 19, 2007	66.43	66.88	65.33	65.70	5,402,842	-0.83(-1.25%)
Oct 18, 2007	66.41	66.94	65.70	66.53	2,731,420	+0.01(+0.02%)
Oct 17, 2007	66.63	66.95	65.77	66.52	4,544,949	+0.57(+0.86%)
Oct 16, 2007	66.45	66.52	65.39	65.95	4,375,306	-0.62(-0.93%)
Oct 15, 2007	67.80	67.90	65.86	66.57	5,391,594	-1.43(-2.10%)
Oct 12, 2007	68.16	68.49	67.55	68.00	6,862,489	-1.24(-1.79%)
Oct 11, 2007	68.93	70.55	68.80	69.24	7,133,431	+0.11(+0.16%)
Oct 10, 2007	68.32	69.95	67.22	69.13	27,368,017	+5.82(+9.19%)
Oct 09, 2007	63.74	63.95	62.69	63.31	3,992,598	-0.40(-0.63%)
Oct 08, 2007	63.60	64.24	63.38	63.71	2,658,134	+0.44(+0.70%)
Oct 05, 2007	62.62	64.00	62.53	63.27	3,691,506	+1.18(+1.90%)
Oct 04, 2007	62.20	62.68	61.95	62.09	2,375,662	+0.17(+0.27%)
Oct 03, 2007	61.35	62.97	61.35	61.92	3,019,082	+0.30(+0.49%)
Oct 02, 2007	61.92	62.00	61.16	61.62	3,904,995	-0.19(-0.31%)
Oct 01, 2007	61.52	62.20	61.22	61.81	3,953,119	+0.44(+0.72%)
Sep 28, 2007	61.34	62.02	61.21	61.37	4,080,142	+0.25(+0.41%)
Sep 27, 2007	60.72	61.29	60.70	61.12	2,786,752	+0.43(+0.71%)
Sep 26, 2007	59.61	60.90	59.50	60.69	4,334,522	+1.31(+2.21%)
Sep 25, 2007	58.85	59.61	58.17	59.38	5,152,877	-0.87(-1.44%)
Sep 24, 2007	60.63	60.78	59.72	60.25	3,798,188	-0.47(-0.77%)
Sep 21, 2007	61.27	61.48	60.29	60.72	5,831,665	-0.43(-0.70%)
Sep 20, 2007	61.53	61.80	60.65	61.15	4,020,091	-0.77(-1.24%)
Sep 19, 2007	61.84	62.74	61.50	61.92	3,882,407	+0.10(+0.16%)
Sep 18, 2007	59.92	62.54	59.92	61.82	5,150,045	+2.31(+3.88%)
Sep 17, 2007	59.59	60.25	59.09	59.51	2,825,620	-0.45(-0.75%)
Sep 14, 2007	59.66	60.28	59.18	59.96	3,167,054	+0.01(+0.02%)
Sep 13, 2007	58.90	60.30	58.56	59.95	4,344,480	+1.47(+2.51%)
Sep 12, 2007	58.35	59.08	58.06	58.48	2,841,379	-0.11(-0.19%)
Sep 11, 2007	57.62	58.89	57.52	58.59	4,301,600	+1.35(+2.36%)
Sep 10, 2007	57.09	57.98	56.50	57.24	4,859,775	+0.24(+0.42%)
Sep 07, 2007	57.80	57.82	56.66	57.00	6,050,694	-1.29(-2.21%)
Sep 06, 2007	59.49	59.61	56.09	58.29	6,376,421	-0.71(-1.20%)
Sep 05, 2007	58.24	59.47	57.88	59.00	13,475,090	-2.61(-4.24%)
Sep 04, 2007	61.96	62.18	61.40	61.61	2,382,030	-0.14(-0.23%)
Aug 31, 2007	61.40	62.19	61.30	61.75	2,462,809	+0.73(+1.20%)
Aug 30, 2007	60.71	61.49	60.57	61.02	2,107,915	-0.29(-0.47%)
Aug 29, 2007	59.45	61.34	59.23	61.31	3,218,581	+2.31(+3.92%)
Aug 28, 2007	60.86	61.03	58.83	59.00	4,337,020	-2.03(-3.33%)
Aug 27, 2007	61.68	61.88	61.01	61.03	2,294,631	-0.65(-1.05%)
Aug 24, 2007	61.04	61.70	60.67	61.68	2,273,984	+0.83(+1.36%)
Aug 23, 2007	61.54	61.73	60.57	60.85	3,881,323	-0.41(-0.67%)
Aug 22, 2007	60.65	61.64	60.41	61.26	3,367,738	+0.98(+1.63%)
Aug 21, 2007	58.20	60.45	58.02	60.28	5,421,560	+2.35(+4.06%)
Aug 20, 2007	58.39	59.29	57.33	57.93	5,273,882	-0.44(-0.75%)
Aug 17, 2007	59.70	60.54	57.80	58.37	9,738,541	-0.86(-1.45%)
Aug 16, 2007	58.20	59.55	57.24	59.23	6,470,545	+0.74(+1.27%)
Aug 15, 2007	60.90	60.90	58.29	58.49	6,955,631	-2.31(-3.80%)
Aug 14, 2007	61.52	61.76	60.72	60.80	4,332,696	-0.98(-1.59%)
Aug 13, 2007	63.00	63.53	20.42	61.78	4,151,182	-1.47(-2.32%)
Aug 10, 2007	63.00	64.04	62.50	63.25	5,179,805	+0.01(+0.02%)
Aug 09, 2007	64.49	65.57	63.24	63.24	6,793,262	-1.71(-2.63%)
Aug 08, 2007	65.00	65.12	63.92	64.95	6,706,528	+0.56(+0.87%)
Aug 07, 2007	62.50	64.82	62.49	64.39	7,916,828	+1.46(+2.32%)
Aug 06, 2007	61.02	62.96	60.54	62.93	4,649,489	+2.44(+4.03%)
Aug 03, 2007	61.26	61.77	60.41	60.49	6,106,006	-0.35(-0.58%)
Aug 02, 2007	60.12	60.97	59.95	60.84	4,208,952	+0.72(+1.20%)
Aug 01, 2007	60.00	61.12	59.00	60.12	6,664,140	+0.32(+0.54%)
Jul 31, 2007	59.62	61.06	59.62	59.80	5,861,507	+0.32(+0.54%)
Jul 30, 2007	58.57	59.57	58.51	59.48	6,304,895	+0.91(+1.55%)
Jul 27, 2007	59.24	59.82	58.47	58.57	5,126,081	-0.48(-0.81%)
Jul 26, 2007	59.60	60.03	58.34	59.05	6,302,344	-1.25(-2.07%)
Jul 25, 2007	60.60	60.62	59.51	60.30	3,541,029	+0.15(+0.25%)
Jul 24, 2007	60.89	62.04	59.95	60.15	5,152,431	-0.75(-1.23%)
Jul 23, 2007	61.64	61.73	60.77	60.90	2,602,240	-0.35(-0.57%)
Jul 20, 2007	62.18	62.20	60.98	61.25	3,686,550	-0.93(-1.50%)
Jul 19, 2007	62.74	62.75	61.85	62.18	3,089,048	-0.24(-0.38%)
Jul 18, 2007	62.10	62.72	62.01	62.42	3,953,893	+0.29(+0.47%)
Jul 17, 2007	61.79	62.47	61.66	62.13	3,738,971	+0.28(+0.45%)
Jul 16, 2007	62.60	62.82	61.66	61.85	3,022,847	-1.13(-1.79%)
Jul 13, 2007	61.75	63.07	61.26	62.98	4,582,697	+1.24(+2.01%)
Jul 12, 2007	60.75	61.85	60.42	61.74	5,249,835	+1.02(+1.68%)
Jul 11, 2007	60.35	60.86	60.24	60.72	3,324,026	+0.21(+0.35%)
Jul 10, 2007	61.00	61.00	59.92	60.51	4,773,219	-0.85(-1.39%)
Jul 09, 2007	61.63	61.63	60.97	61.36	4,354,280	-0.08(-0.13%)
Jul 06, 2007	60.27	61.67	60.16	61.44	4,270,285	+1.32(+2.20%)
Jul 05, 2007	60.01	60.20	59.61	60.12	3,085,009	+0.04(+0.07%)
Jul 03, 2007	59.92	60.28	59.54	60.08	2,887,317	-0.17(-0.28%)
Jul 02, 2007	59.50	60.31	59.43	60.25	4,435,432	+1.73(+2.96%)
Jun 29, 2007	58.56	59.09	58.28	58.52	5,020,488	+0.30(+0.52%)
Jun 28, 2007	58.43	58.73	57.92	58.22	3,731,757	-0.16(-0.27%)
Jun 27, 2007	57.14	58.48	57.07	58.38	4,680,157	+1.05(+1.83%)
Jun 26, 2007	57.25	57.49	57.06	57.33	5,055,850	+0.13(+0.23%)
Jun 25, 2007	57.20	57.37	56.71	57.20	4,001,037	+0.03(+0.05%)
Jun 22, 2007	56.89	57.58	56.70	57.17	4,552,309	-0.02(-0.03%)
Jun 21, 2007	56.19	57.23	55.90	57.19	4,917,266	+0.84(+1.49%)
Jun 20, 2007	56.41	56.82	55.90	56.35	3,721,000	+0.02(+0.04%)
Jun 19, 2007	55.72	56.41	55.71	56.33	3,411,300	+0.33(+0.59%)
Jun 18, 2007	55.91	56.44	55.91	56.00	2,357,800	-0.09(-0.16%)
Jun 15, 2007	56.21	56.43	56.02	56.09	3,865,900	+0.33(+0.59%)
Jun 14, 2007	55.81	56.10	55.60	55.76	2,303,200	-0.21(-0.38%)
Jun 13, 2007	55.15	55.97	55.11	55.97	2,841,100	+0.81(+1.47%)
Jun 12, 2007	55.18	55.73	55.11	55.16	2,497,100	-0.54(-0.97%)
Jun 11, 2007	55.72	55.91	55.32	55.70	2,878,945	-0.31(-0.55%)
Jun 08, 2007	55.15	56.24	55.15	56.01	3,979,495	+0.75(+1.36%)
Jun 07, 2007	56.02	56.30	55.26	55.26	6,938,076	-0.56(-1.00%)
Jun 06, 2007	55.30	56.03	54.85	55.82	4,982,379	+0.37(+0.67%)
Jun 05, 2007	55.83	55.90	55.15	55.45	2,962,306	-0.67(-1.19%)
Jun 04, 2007	55.96	56.69	55.91	56.12	2,748,824	-0.17(-0.30%)
Jun 01, 2007	56.54	56.90	55.49	56.29	4,948,847	-0.18(-0.32%)
May 31, 2007	56.12	57.45	55.97	56.47	7,048,946	-0.06(-0.11%)
May 30, 2007	56.31	56.58	55.91	56.53	3,163,806	-0.04(-0.07%)
May 29, 2007	56.30	56.98	56.23	56.57	3,268,946	+0.17(+0.30%)
May 25, 2007	56.48	56.70	56.11	56.40	3,398,799	+0.10(+0.18%)
May 24, 2007	56.10	56.82	55.99	56.30	4,900,972	+0.28(+0.50%)
May 23, 2007	56.39	56.86	55.96	56.02	4,089,848	+0.07(+0.13%)
May 22, 2007	55.59	56.10	55.44	55.95	6,029,621	+0.18(+0.32%)
May 21, 2007	56.41	56.49	55.46	55.77	3,543,796	-0.64(-1.13%)
May 18, 2007	55.92	56.41	55.66	56.41	3,785,472	+0.83(+1.49%)
May 17, 2007	54.83	55.86	54.74	55.58	3,660,043	+0.77(+1.40%)
May 16, 2007	54.37	54.82	54.05	54.81	3,004,409	+0.60(+1.11%)
May 15, 2007	54.85	55.18	54.07	54.21	3,568,964	-0.49(-0.90%)
May 14, 2007	55.01	55.39	54.54	54.70	4,046,902	-0.27(-0.49%)
May 11, 2007	54.55	55.51	54.47	54.97	3,283,370	+0.02(+0.04%)
May 10, 2007	55.46	56.21	54.61	54.95	5,204,807	+0.01(+0.02%)
May 09, 2007	54.58	55.15	54.45	54.94	5,122,944	+0.33(+0.60%)
May 08, 2007	54.39	54.64	54.29	54.61	4,471,384	+0.53(+0.98%)
May 07, 2007	53.95	54.38	53.78	54.08	2,498,024	+0.29(+0.54%)
May 04, 2007	53.41	54.01	53.29	53.79	4,429,586	+0.65(+1.22%)
May 03, 2007	53.64	53.83	53.00	53.14	3,976,283	-0.21(-0.39%)
May 02, 2007	53.42	54.28	53.29	53.35	2,764,788	-0.11(-0.21%)
May 01, 2007	53.58	53.91	53.11	53.46	3,904,699	-0.11(-0.21%)
Apr 30, 2007	54.36	54.68	53.56	53.57	4,180,028	-0.89(-1.63%)
Apr 27, 2007	54.01	54.57	53.66	54.46	4,273,671	+0.42(+0.78%)
Apr 26, 2007	54.06	54.36	53.96	54.04	2,697,516	-0.23(-0.42%)
Apr 25, 2007	54.34	54.52	53.93	54.27	3,556,916	+0.02(+0.04%)
Apr 24, 2007	54.58	54.60	54.03	54.25	3,950,176	-0.63(-1.15%)
Apr 23, 2007	55.10	55.32	54.60	54.88	2,766,266	-0.24(-0.44%)
Apr 20, 2007	55.87	56.07	54.85	55.12	6,217,984	-0.20(-0.36%)
Apr 19, 2007	54.74	55.43	54.71	55.32	3,286,909	+0.30(+0.55%)
Apr 18, 2007	55.22	55.70	54.80	55.02	3,553,499	-0.58(-1.04%)
Apr 17, 2007	55.40	56.03	55.17	55.60	5,958,491	+1.20(+2.21%)
Apr 16, 2007	54.33	54.46	54.00	54.40	2,831,855	+0.24(+0.44%)
Apr 13, 2007	54.77	54.77	53.81	54.16	2,628,100	-0.52(-0.95%)
Apr 12, 2007	54.68	55.04	53.75	54.68	3,707,679	+0.65(+1.20%)
Apr 11, 2007	54.61	54.78	53.84	54.03	3,864,311	-0.64(-1.17%)
Apr 10, 2007	54.81	55.08	54.34	54.67	2,451,244	-0.15(-0.27%)
Apr 09, 2007	55.00	55.09	54.53	54.82	2,301,433	-0.06(-0.11%)
Apr 05, 2007	54.50	55.12	54.27	54.88	2,787,877	+0.43(+0.79%)
Apr 04, 2007	54.70	54.70	54.09	54.45	3,446,197	-0.10(-0.18%)
Apr 03, 2007	53.99	55.00	53.84	54.55	4,584,515	+0.64(+1.19%)
Apr 02, 2007	53.35	54.02	53.35	53.91	4,548,946	+0.07(+0.13%)
Mar 30, 2007	53.57	53.92	53.03	53.84	4,306,362	+0.14(+0.26%)
Mar 29, 2007	54.14	54.20	53.24	53.70	3,497,871	-0.01(-0.02%)
Mar 28, 2007	53.76	54.29	53.17	53.71	3,696,440	-0.42(-0.78%)
Mar 27, 2007	54.27	54.37	53.80	54.13	2,840,079	-0.39(-0.72%)
Mar 26, 2007	54.44	54.53	53.69	54.52	2,799,806	-0.04(-0.07%)
Mar 23, 2007	54.19	55.02	54.09	54.56	2,715,498	+0.32(+0.59%)
Mar 22, 2007	54.51	54.66	53.97	54.24	3,585,787	-0.10(-0.18%)
Mar 21, 2007	53.15	54.55	53.09	54.34	4,189,713	+1.16(+2.18%)
Mar 20, 2007	53.38	53.38	52.71	53.18	5,226,619	-0.06(-0.11%)
Mar 19, 2007	53.10	53.72	52.95	53.24	3,162,593	+0.26(+0.49%)
Mar 16, 2007	53.02	53.55	52.77	52.98	5,527,942	-0.21(-0.39%)
Mar 15, 2007	52.40	53.48	52.40	53.19	3,777,077	+0.66(+1.26%)
Mar 14, 2007	52.82	53.15	51.52	52.53	7,117,967	-0.43(-0.81%)
Mar 13, 2007	53.65	53.92	52.57	52.96	6,579,171	-0.69(-1.29%)
Mar 12, 2007	54.06	54.37	53.28	53.65	6,275,523	-0.69(-1.27%)
Mar 09, 2007	54.44	54.53	53.50	54.34	7,835,662	+0.08(+0.15%)
Mar 08, 2007	55.48	56.46	54.05	54.26	12,785,129	-1.86(-3.31%)
Mar 07, 2007	55.99	56.53	55.72	56.12	3,136,230	+0.40(+0.72%)
Mar 06, 2007	55.71	56.09	55.16	55.72	3,297,313	+0.47(+0.85%)
Mar 05, 2007	55.28	56.13	55.23	55.25	3,807,738	-0.50(-0.90%)
Mar 02, 2007	55.50	56.74	55.50	55.75	4,694,389	-0.25(-0.45%)
Mar 01, 2007	55.10	56.39	54.77	56.00	4,399,455	+0.11(+0.20%)
Feb 28, 2007	55.80	56.25	55.05	55.89	5,120,135	+0.49(+0.88%)
Feb 27, 2007	56.94	57.12	55.36	55.40	4,828,886	-2.00(-3.48%)
Feb 26, 2007	57.92	58.07	56.97	57.40	2,733,212	-0.07(-0.12%)
Feb 23, 2007	58.10	58.19	57.27	57.47	3,151,556	-0.62(-1.07%)
Feb 22, 2007	58.33	58.33	57.55	58.09	2,099,605	-0.09(-0.15%)
Feb 21, 2007	58.09	58.28	57.82	58.18	1,881,978	-0.10(-0.17%)
Feb 20, 2007	57.97	58.70	57.60	58.28	3,534,844	+0.48(+0.83%)
Feb 16, 2007	57.72	58.10	57.57	57.80	3,756,184	-0.10(-0.17%)
Feb 15, 2007	56.89	57.90	56.76	57.90	3,241,390	+0.85(+1.49%)
Feb 14, 2007	56.51	57.15	56.34	57.05	2,246,277	+0.59(+1.04%)
Feb 13, 2007	56.14	56.62	55.90	56.46	2,285,013	+0.66(+1.18%)
Feb 12, 2007	56.68	56.70	55.64	55.80	2,442,542	-0.18(-0.32%)
Feb 09, 2007	56.78	56.88	55.85	55.98	2,510,337	-0.64(-1.13%)
Feb 08, 2007	56.04	57.09	55.68	56.62	5,392,457	-0.51(-0.89%)
Feb 07, 2007	56.62	57.45	56.62	57.13	2,986,763	+0.56(+0.99%)
Feb 06, 2007	56.53	57.04	56.41	56.57	1,675,461	+0.36(+0.64%)
Feb 05, 2007	56.00	56.70	55.86	56.21	3,319,277	+0.20(+0.36%)
Feb 02, 2007	56.51	56.72	55.80	56.01	2,224,316	-0.38(-0.67%)
Feb 01, 2007	56.25	56.88	56.09	56.39	2,176,877	+0.23(+0.41%)
Jan 31, 2007	55.49	56.52	55.03	56.16	3,101,022	+0.86(+1.56%)
Jan 30, 2007	55.58	55.83	54.98	55.30	2,177,466	+0.03(+0.05%)
Jan 29, 2007	55.01	55.89	54.66	55.27	3,074,060	-0.09(-0.16%)
Jan 26, 2007	55.85	55.85	55.14	55.36	1,841,490	-0.37(-0.66%)
Jan 25, 2007	56.83	56.97	55.58	55.73	2,537,080	-1.33(-2.33%)
Jan 24, 2007	56.50	57.18	56.48	57.06	2,026,362	+0.62(+1.10%)
Jan 23, 2007	56.37	57.14	56.12	56.44	2,775,146	+0.10(+0.18%)
Jan 22, 2007	56.62	56.74	55.89	56.34	3,358,037	-0.43(-0.76%)
Jan 19, 2007	56.66	56.98	56.42	56.77	2,818,486	-0.13(-0.23%)
Jan 18, 2007	56.68	57.25	56.46	56.90	3,676,537	+0.22(+0.39%)
Jan 17, 2007	56.00	56.79	55.93	56.68	4,804,724	+0.44(+0.78%)
Jan 16, 2007	55.90	56.24	55.70	56.24	3,041,971	+0.29(+0.52%)
Jan 12, 2007	54.99	56.06	54.99	55.95	3,538,564	+0.63(+1.14%)
Jan 11, 2007	54.41	55.42	54.22	55.32	3,427,300	+0.91(+1.67%)
Jan 10, 2007	53.67	54.43	53.46	54.41	3,842,654	+0.38(+0.70%)
Jan 09, 2007	53.63	54.16	53.60	54.03	3,211,559	+0.40(+0.75%)
Jan 08, 2007	53.17	53.81	53.12	53.63	2,978,110	+0.22(+0.41%)
Jan 05, 2007	54.15	54.24	53.11	53.41	3,511,542	-0.66(-1.22%)
Jan 04, 2007	53.44	54.22	53.02	54.07	3,983,262	+1.23(+2.33%)
Jan 03, 2007	53.35	54.09	52.43	52.84	3,888,161	-0.03(-0.06%)
Dec 29, 2006	52.78	53.39	52.66	52.87	1,574,217	-0.23(-0.43%)
Dec 28, 2006	53.17	53.41	52.98	53.10	1,633,370	-0.30(-0.56%)
Dec 27, 2006	53.00	53.55	52.75	53.40	3,185,958	+0.71(+1.35%)
Dec 26, 2006	52.51	52.89	52.20	52.69	1,794,630	+0.49(+0.94%)
Dec 22, 2006	52.27	52.58	51.95	52.20	1,749,857	-0.13(-0.25%)
Dec 21, 2006	53.09	53.30	52.16	52.33	2,168,660	-0.60(-1.13%)
Dec 20, 2006	53.20	53.45	52.84	52.93	2,438,303	-0.35(-0.66%)
Dec 19, 2006	53.66	53.70	52.95	53.28	4,070,159	-0.53(-0.98%)
Dec 18, 2006	53.95	54.19	53.65	53.81	3,932,016	+0.08(+0.15%)
Dec 15, 2006	54.50	54.57	53.64	53.73	5,625,851	-0.38(-0.70%)
Dec 14, 2006	54.55	55.12	53.83	54.11	9,835,379	+0.97(+1.83%)
Dec 13, 2006	53.62	53.64	52.71	53.14	3,097,434	-0.10(-0.19%)
Dec 12, 2006	53.71	54.09	52.99	53.24	3,835,785	-0.82(-1.52%)
Dec 11, 2006	53.75	54.42	53.41	54.06	2,076,695	+0.37(+0.69%)
Dec 08, 2006	53.74	54.31	53.50	53.69	1,853,046	+0.01(+0.02%)
Dec 07, 2006	54.43	54.69	53.60	53.68	2,161,431	-0.75(-1.38%)
Dec 06, 2006	54.50	54.70	53.97	54.43	2,031,285	+0.03(+0.06%)
Dec 05, 2006	53.68	54.48	53.15	54.40	2,989,037	+1.01(+1.89%)
Dec 04, 2006	52.11	53.78	52.11	53.39	2,903,537	+1.19(+2.28%)
Dec 01, 2006	52.28	52.66	51.73	52.20	3,215,298	-0.10(-0.19%)
Nov 30, 2006	52.80	52.92	52.01	52.30	4,309,600	-1.00(-1.88%)
Nov 29, 2006	52.90	53.40	52.83	53.30	2,369,522	+0.40(+0.76%)
Nov 28, 2006	53.36	53.47	52.55	52.90	2,676,652	-0.49(-0.92%)
Nov 27, 2006	53.86	54.39	53.16	53.39	2,570,937	-0.12(-0.22%)
Nov 24, 2006	53.46	53.97	53.30	53.51	962,399	-0.25(-0.47%)
Nov 22, 2006	53.99	54.00	53.23	53.76	1,516,354	+0.04(+0.07%)
Nov 21, 2006	53.61	54.00	53.44	53.72	1,825,625	-0.07(-0.13%)
Nov 20, 2006	53.55	54.77	53.52	53.79	4,546,529	+0.39(+0.73%)
Nov 17, 2006	53.07	53.62	52.88	53.40	3,939,595	-0.02(-0.04%)
Nov 16, 2006	53.39	53.44	52.53	53.42	2,529,005	+0.41(+0.77%)
Nov 15, 2006	52.36	53.36	52.36	53.01	2,861,609	+0.58(+1.11%)
Nov 14, 2006	52.64	53.11	52.30	52.43	5,091,323	+0.30(+0.58%)
Nov 13, 2006	53.01	53.42	52.05	52.13	2,620,673	-0.77(-1.46%)
Nov 10, 2006	51.97	53.00	51.72	52.90	2,618,344	+1.16(+2.24%)
Nov 09, 2006	52.38	52.57	51.66	51.74	2,963,258	-0.73(-1.39%)
Nov 08, 2006	52.45	52.76	51.95	52.47	3,169,443	-0.11(-0.21%)
Nov 07, 2006	52.51	53.25	52.25	52.58	2,582,463	+0.17(+0.32%)
Nov 06, 2006	51.98	52.86	51.90	52.41	2,241,095	+0.59(+1.14%)
Nov 03, 2006	53.25	53.25	51.40	51.82	4,498,530	-1.18(-2.23%)
Nov 02, 2006	52.00	53.42	51.50	53.00	6,367,665	+0.09(+0.17%)

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.