Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	64.15	65.07	63.86	64.57	660,600	+1.02(+1.61%)
Nov 29, 2006	63.91	64.31	63.30	63.55	394,800	-0.41(-0.64%)
Nov 28, 2006	63.14	64.36	62.89	63.96	401,000	+0.82(+1.30%)
Nov 27, 2006	63.86	64.39	62.80	63.14	643,500	-0.62(-0.97%)
Nov 24, 2006	63.34	64.39	63.23	63.76	114,700	+0.42(+0.66%)
Nov 22, 2006	64.20	64.26	62.96	63.34	443,100	-0.67(-1.05%)
Nov 21, 2006	64.45	64.58	63.60	64.01	869,100	+0.00(+0.00%)
Nov 20, 2006	63.85	64.49	63.20	64.01	753,600	+0.38(+0.60%)
Nov 17, 2006	64.05	64.55	63.05	63.63	582,800	-0.28(-0.44%)
Nov 16, 2006	62.36	65.22	62.14	63.91	1,139,900	+1.56(+2.50%)
Nov 15, 2006	61.50	63.17	61.43	62.35	835,700	+0.15(+0.24%)
Nov 14, 2006	60.05	62.44	60.00	62.20	1,414,400	+2.30(+3.84%)
Nov 13, 2006	57.95	60.49	57.65	59.90	1,989,300	+3.90(+6.96%)
Nov 10, 2006	56.67	57.99	55.76	56.00	1,225,500	-0.92(-1.62%)
Nov 09, 2006	59.50	60.50	55.56	56.92	2,054,700	-2.58(-4.34%)
Nov 08, 2006	62.75	62.76	58.65	59.50	2,063,500	-3.82(-6.03%)
Nov 07, 2006	62.63	63.75	61.97	63.32	1,026,500	+0.70(+1.12%)
Nov 06, 2006	59.12	63.40	59.12	62.62	911,900	+3.52(+5.96%)
Nov 03, 2006	63.00	63.00	59.04	59.10	1,435,300	-2.29(-3.73%)
Nov 02, 2006	63.00	63.53	59.75	61.39	2,437,500	+4.35(+7.63%)
Nov 01, 2006	58.98	59.71	56.39	57.04	719,500	-1.71(-2.91%)
Oct 31, 2006	59.44	59.74	58.21	58.75	581,800	-0.69(-1.16%)
Oct 30, 2006	62.25	62.25	59.20	59.44	626,900	-2.81(-4.51%)
Oct 27, 2006	60.72	62.60	60.37	62.25	661,900	+1.53(+2.52%)
Oct 26, 2006	60.00	60.77	59.84	60.72	454,600	+1.13(+1.90%)
Oct 25, 2006	59.41	59.64	58.29	59.59	374,400	+0.43(+0.73%)
Oct 24, 2006	59.12	60.80	58.72	59.16	471,400	+0.64(+1.09%)
Oct 23, 2006	57.90	58.74	57.90	58.52	370,100	+0.62(+1.07%)
Oct 20, 2006	56.85	57.99	56.81	57.90	463,300	+1.15(+2.03%)
Oct 19, 2006	56.69	56.85	56.40	56.75	498,300	-0.10(-0.18%)
Oct 18, 2006	57.46	58.10	56.18	56.85	475,300	-0.60(-1.04%)
Oct 17, 2006	57.33	57.62	56.11	57.45	392,300	+0.16(+0.28%)
Oct 16, 2006	56.29	57.83	56.05	57.29	465,300	+0.82(+1.45%)
Oct 13, 2006	58.16	59.17	56.20	56.47	988,500	-1.74(-2.99%)
Oct 12, 2006	59.17	59.56	56.15	58.21	1,213,200	-1.01(-1.71%)
Oct 11, 2006	59.60	59.71	58.82	59.22	250,100	-0.48(-0.80%)
Oct 10, 2006	59.87	60.00	59.45	59.70	303,600	-0.16(-0.27%)
Oct 09, 2006	59.75	60.04	58.77	59.86	252,200	+0.21(+0.35%)
Oct 06, 2006	59.67	59.94	59.00	59.65	224,600	-0.02(-0.03%)
Oct 05, 2006	58.79	59.78	58.22	59.67	250,800	+0.63(+1.07%)
Oct 04, 2006	58.67	59.24	58.02	59.04	397,500	+1.03(+1.78%)
Oct 03, 2006	57.60	58.15	57.26	58.01	313,100	+0.51(+0.89%)
Oct 02, 2006	56.62	58.13	56.45	57.50	560,400	+0.87(+1.54%)
Sep 29, 2006	56.08	57.25	56.08	56.63	493,900	-0.35(-0.61%)
Sep 28, 2006	56.95	57.30	56.19	56.98	679,100	-0.22(-0.38%)
Sep 27, 2006	57.95	58.24	56.93	57.20	603,900	-1.09(-1.87%)
Sep 26, 2006	58.19	58.68	57.72	58.29	518,800	+0.00(+0.00%)
Sep 25, 2006	58.33	58.84	57.69	58.29	416,200	-0.09(-0.15%)
Sep 22, 2006	58.43	58.81	57.51	58.38	297,900	-0.05(-0.09%)
Sep 21, 2006	60.10	60.15	58.13	58.43	537,900	-1.57(-2.62%)
Sep 20, 2006	59.90	60.58	59.90	60.00	620,500	+0.28(+0.47%)
Sep 19, 2006	59.65	59.96	59.20	59.72	309,700	+0.32(+0.54%)
Sep 18, 2006	59.78	60.28	59.15	59.40	491,400	-0.11(-0.18%)
Sep 15, 2006	59.19	59.79	58.87	59.51	404,400	+0.33(+0.56%)
Sep 14, 2006	59.10	59.60	58.56	59.18	396,300	-0.34(-0.57%)
Sep 13, 2006	57.87	59.71	57.87	59.52	679,800	+1.79(+3.10%)
Sep 12, 2006	56.51	58.05	56.51	57.73	778,700	+0.97(+1.71%)
Sep 11, 2006	55.75	57.36	55.35	56.76	613,500	+1.15(+2.07%)
Sep 08, 2006	55.11	56.65	54.83	55.61	1,368,300	-0.85(-1.51%)
Sep 07, 2006	56.00	56.60	55.61	56.46	328,700	+0.25(+0.44%)
Sep 06, 2006	57.01	57.01	56.00	56.21	360,000	-0.80(-1.40%)
Sep 05, 2006	56.67	57.51	56.58	57.01	452,200	+0.74(+1.32%)

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.