Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	60.97	61.14	60.01	60.47	4,226,645	-0.39(-0.64%)
Nov 29, 2006	60.63	61.36	59.63	60.86	6,305,425	+0.23(+0.38%)
Nov 28, 2006	60.28	60.96	59.39	60.63	6,504,711	+0.48(+0.79%)
Nov 27, 2006	62.32	62.32	60.07	60.15	7,343,486	-2.31(-3.70%)
Nov 24, 2006	62.53	63.00	61.87	62.46	1,795,350	-0.07(-0.11%)
Nov 22, 2006	62.72	62.72	61.85	62.53	4,335,588	+0.21(+0.34%)
Nov 21, 2006	61.15	62.41	61.02	62.32	6,802,313	+1.17(+1.92%)
Nov 20, 2006	60.57	61.53	59.87	61.15	8,085,718	+0.75(+1.23%)
Nov 17, 2006	60.74	61.76	60.23	60.40	12,571,879	-0.57(-0.94%)
Nov 16, 2006	59.84	61.42	59.84	60.97	11,276,074	+0.85(+1.42%)
Nov 15, 2006	57.61	60.18	57.47	60.12	13,764,941	+2.12(+3.66%)
Nov 14, 2006	56.62	58.09	56.36	58.00	8,699,520	+1.66(+2.95%)
Nov 13, 2006	56.00	56.64	55.44	56.34	5,871,423	+0.36(+0.64%)
Nov 10, 2006	56.22	56.68	55.78	55.98	4,750,990	+0.06(+0.11%)
Nov 09, 2006	56.96	57.02	55.78	55.92	4,908,648	-1.06(-1.87%)
Nov 08, 2006	57.13	57.46	56.68	56.98	5,626,079	-0.56(-0.97%)
Nov 07, 2006	57.57	58.31	57.37	57.54	4,677,476	-0.25(-0.43%)
Nov 06, 2006	56.81	57.92	56.60	57.79	5,796,137	+1.22(+2.15%)
Nov 03, 2006	56.63	57.35	56.11	56.57	5,508,279	-0.01(-0.02%)
Nov 02, 2006	56.26	56.96	56.11	56.58	5,942,281	-0.02(-0.04%)
Nov 01, 2006	56.56	57.98	56.42	56.60	9,923,582	+0.04(+0.07%)
Oct 31, 2006	56.62	57.12	55.90	56.56	5,783,737	+0.12(+0.20%)
Oct 30, 2006	57.05	57.12	56.35	56.45	4,525,132	-0.60(-1.05%)
Oct 27, 2006	56.88	57.61	56.34	57.05	7,292,115	+0.66(+1.17%)
Oct 26, 2006	56.06	56.48	55.24	56.39	5,528,650	+0.33(+0.59%)
Oct 25, 2006	57.57	57.58	56.06	56.06	6,237,225	-0.96(-1.68%)
Oct 24, 2006	57.05	57.70	55.54	57.02	8,764,178	+0.20(+0.35%)
Oct 23, 2006	55.56	56.82	54.78	56.82	10,762,357	+1.48(+2.67%)
Oct 20, 2006	56.56	56.71	55.32	55.34	6,344,396	-1.22(-2.16%)
Oct 19, 2006	57.38	57.61	56.46	56.56	6,842,170	-0.71(-1.23%)
Oct 18, 2006	58.48	58.48	57.03	57.27	10,017,469	-1.04(-1.79%)
Oct 17, 2006	60.40	60.40	57.58	58.31	28,788,486	+1.50(+2.63%)
Oct 16, 2006	56.46	57.19	56.23	56.82	3,687,243	+0.27(+0.47%)
Oct 13, 2006	56.42	57.35	56.30	56.55	4,206,274	+0.10(+0.18%)
Oct 12, 2006	56.68	57.06	55.95	56.45	5,640,251	+0.11(+0.20%)
Oct 11, 2006	56.68	57.41	55.89	56.34	6,202,682	-0.45(-0.79%)
Oct 10, 2006	58.48	58.59	56.49	56.79	8,529,463	-2.09(-3.55%)
Oct 09, 2006	55.20	59.22	55.15	58.88	11,128,159	+3.46(+6.25%)
Oct 06, 2006	55.41	55.63	54.98	55.41	3,134,555	-0.11(-0.19%)
Oct 05, 2006	55.18	55.68	54.66	55.52	4,471,103	+0.28(+0.51%)
Oct 04, 2006	53.57	55.44	53.45	55.24	6,216,853	+1.50(+2.79%)
Oct 03, 2006	52.95	53.74	52.71	53.74	4,411,760	+1.03(+1.96%)
Oct 02, 2006	53.85	53.86	52.47	52.71	4,006,101	-1.29(-2.38%)
Sep 29, 2006	54.08	54.09	53.31	54.00	2,995,497	+0.18(+0.33%)
Sep 28, 2006	54.25	54.52	53.40	53.82	3,527,814	-0.30(-0.55%)
Sep 27, 2006	53.15	54.19	53.15	54.12	5,241,678	+0.99(+1.87%)
Sep 26, 2006	52.98	53.29	52.66	53.13	2,995,497	+0.15(+0.27%)
Sep 25, 2006	52.09	53.26	51.91	52.98	5,954,681	+0.86(+1.65%)
Sep 22, 2006	52.19	52.34	51.68	52.12	2,954,754	-0.27(-0.52%)
Sep 21, 2006	51.97	52.77	51.92	52.39	4,194,759	+0.45(+0.86%)
Sep 20, 2006	53.02	53.26	51.71	51.94	5,159,306	-0.86(-1.62%)
Sep 19, 2006	53.86	53.86	52.51	52.80	3,805,929	-0.61(-1.15%)
Sep 18, 2006	53.64	54.01	52.95	53.41	7,232,771	+0.10(+0.18%)
Sep 15, 2006	52.75	53.64	52.29	53.32	11,856,219	+2.09(+4.08%)
Sep 14, 2006	51.60	52.00	51.17	51.23	4,443,646	-0.37(-0.71%)
Sep 13, 2006	51.11	52.16	50.92	51.60	4,946,734	+0.28(+0.55%)
Sep 12, 2006	50.35	51.46	50.07	51.31	5,964,424	+1.31(+2.61%)
Sep 11, 2006	50.10	50.37	49.58	50.01	3,705,843	-0.09(-0.17%)
Sep 08, 2006	50.43	50.43	49.73	50.09	2,785,582	+0.30(+0.61%)
Sep 07, 2006	49.95	50.41	49.61	49.79	3,473,785	-0.38(-0.76%)
Sep 06, 2006	50.10	50.70	49.90	50.17	5,272,678	+0.00(+0.00%)
Sep 05, 2006	49.91	50.17	49.53	50.17	3,103,555	+0.26(+0.52%)

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.