Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	62.38	62.53	62.32	62.51	560,016	+0.33(+0.53%)
Nov 29, 2006	62.41	62.41	62.17	62.18	451,105	-0.07(-0.12%)
Nov 28, 2006	62.26	62.32	62.12	62.26	632,758	+0.11(+0.18%)
Nov 27, 2006	61.98	62.15	61.91	62.15	952,767	+0.06(+0.10%)
Nov 24, 2006	62.19	62.19	62.07	62.09	160,273	+0.07(+0.11%)
Nov 22, 2006	61.99	62.06	61.95	62.02	179,366	+0.10(+0.16%)
Nov 21, 2006	61.89	61.95	61.79	61.92	555,579	+0.09(+0.14%)
Nov 20, 2006	61.87	61.87	61.76	61.83	239,469	+0.04(+0.06%)
Nov 17, 2006	61.66	61.89	61.60	61.80	487,140	+0.22(+0.36%)
Nov 16, 2006	61.87	61.87	61.52	61.57	669,465	-0.16(-0.25%)
Nov 15, 2006	61.85	61.85	61.68	61.73	318,799	-0.17(-0.28%)
Nov 14, 2006	61.90	61.98	61.87	61.90	299,437	+0.13(+0.20%)
Nov 13, 2006	61.82	61.82	61.65	61.77	206,392	-0.03(-0.05%)
Nov 10, 2006	61.73	61.88	61.73	61.80	149,651	+0.13(+0.22%)
Nov 09, 2006	61.63	61.70	61.61	61.67	283,705	-0.01(-0.01%)
Nov 08, 2006	61.59	61.69	61.51	61.68	196,577	+0.13(+0.22%)
Nov 07, 2006	61.52	61.65	61.51	61.54	273,352	+0.21(+0.34%)
Nov 06, 2006	61.27	61.34	61.21	61.34	305,084	+0.06(+0.10%)
Nov 03, 2006	61.42	61.47	61.25	61.28	365,321	-0.47(-0.76%)
Nov 02, 2006	61.83	61.83	61.71	61.74	219,435	-0.15(-0.24%)
Nov 01, 2006	61.76	62.12	61.66	61.89	532,990	-0.04(-0.06%)
Oct 31, 2006	61.71	61.93	61.66	61.93	358,464	+0.28(+0.45%)
Oct 30, 2006	61.63	61.66	61.54	61.66	173,181	+0.03(+0.05%)
Oct 27, 2006	61.61	61.63	61.51	61.63	334,799	+0.20(+0.33%)
Oct 26, 2006	61.38	61.43	61.31	61.42	155,836	+0.21(+0.34%)
Oct 25, 2006	61.01	61.22	60.97	61.22	171,030	+0.22(+0.37%)
Oct 24, 2006	60.93	60.99	60.92	60.99	273,890	+0.08(+0.13%)
Oct 23, 2006	60.97	60.98	60.84	60.91	479,476	-0.17(-0.28%)
Oct 20, 2006	61.13	61.13	61.06	61.08	93,044	-0.01(-0.02%)
Oct 19, 2006	61.07	61.17	61.01	61.10	235,973	-0.05(-0.09%)
Oct 18, 2006	61.14	61.20	61.07	61.15	396,112	-0.01(-0.02%)
Oct 17, 2006	61.24	61.32	61.07	61.16	403,776	+0.07(+0.11%)
Oct 16, 2006	61.09	61.10	61.00	61.10	323,102	+0.10(+0.17%)
Oct 13, 2006	61.02	61.02	60.91	60.99	1,721,328	-0.10(-0.16%)
Oct 12, 2006	61.10	61.18	61.04	61.09	309,252	+0.03(+0.05%)
Oct 11, 2006	61.28	61.29	60.98	61.06	675,784	-0.07(-0.12%)
Oct 10, 2006	61.29	61.31	61.10	61.13	2,301,782	-0.45(-0.74%)
Oct 09, 2006	61.51	61.61	61.41	61.59	1,207,834	+0.16(+0.25%)
Oct 06, 2006	61.66	61.66	61.36	61.43	839,957	-0.33(-0.54%)
Oct 05, 2006	61.92	61.92	61.69	61.77	187,971	-0.24(-0.38%)
Oct 04, 2006	61.80	62.00	61.78	62.00	182,862	+0.30(+0.49%)
Oct 03, 2006	61.76	61.77	61.64	61.70	181,921	-0.01(-0.01%)
Oct 02, 2006	61.58	61.76	61.54	61.71	453,795	-0.08(-0.13%)
Sep 29, 2006	61.97	61.99	61.69	61.79	348,245	-0.11(-0.18%)
Sep 28, 2006	61.91	61.92	61.80	61.90	216,208	-0.06(-0.10%)
Sep 27, 2006	62.14	62.14	61.89	61.96	314,227	+0.06(+0.10%)
Sep 26, 2006	62.07	62.07	61.90	61.90	372,179	-0.23(-0.37%)
Sep 25, 2006	62.03	62.15	61.95	62.13	384,683	+0.21(+0.34%)
Sep 22, 2006	61.82	61.93	61.80	61.92	439,676	+0.19(+0.30%)
Sep 21, 2006	61.29	61.74	61.29	61.74	154,088	+0.44(+0.72%)
Sep 20, 2006	61.42	61.42	61.25	61.30	150,861	+0.01(+0.02%)
Sep 19, 2006	61.16	61.31	61.15	61.28	172,643	+0.36(+0.60%)
Sep 18, 2006	60.89	60.95	60.78	60.92	252,646	-0.09(-0.15%)
Sep 15, 2006	61.14	61.20	60.98	61.01	149,113	-0.04(-0.06%)
Sep 14, 2006	61.06	61.18	60.99	61.05	93,582	-0.12(-0.19%)
Sep 13, 2006	61.16	61.22	61.10	61.16	153,281	+0.06(+0.10%)
Sep 12, 2006	60.89	61.10	60.85	61.10	149,248	+0.14(+0.23%)
Sep 11, 2006	61.02	61.06	60.87	60.96	264,344	-0.08(-0.13%)
Sep 08, 2006	61.05	61.13	61.02	61.05	88,607	+0.06(+0.10%)
Sep 07, 2006	60.86	61.02	60.80	60.99	181,786	+0.04(+0.07%)
Sep 06, 2006	60.82	60.95	60.78	60.94	449,626	-0.04(-0.07%)
Sep 05, 2006	61.10	61.10	60.96	60.99	382,935	-0.20(-0.33%)

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.