Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	58.43	59.10	58.29	58.90	1,133,826	+0.67(+1.16%)
Nov 29, 2006	57.57	58.38	57.50	58.22	1,115,433	+0.66(+1.14%)
Nov 28, 2006	57.77	58.02	57.47	57.57	1,135,869	-0.34(-0.59%)
Nov 27, 2006	57.77	58.18	57.59	57.91	1,391,557	+0.34(+0.59%)
Nov 24, 2006	57.57	57.80	57.32	57.57	208,084	-0.05(-0.09%)
Nov 22, 2006	57.32	57.62	56.98	57.62	834,862	+0.47(+0.83%)
Nov 21, 2006	57.43	57.65	57.04	57.14	747,950	-0.16(-0.28%)
Nov 20, 2006	57.82	58.01	57.22	57.30	1,273,270	-0.60(-1.03%)
Nov 17, 2006	58.02	58.14	57.61	57.90	996,425	-0.24(-0.41%)
Nov 16, 2006	57.54	58.14	57.54	58.14	788,100	+0.62(+1.07%)
Nov 15, 2006	56.88	57.52	56.82	57.52	1,050,279	+0.70(+1.23%)
Nov 14, 2006	56.66	56.98	56.50	56.83	895,328	+0.25(+0.44%)
Nov 13, 2006	56.61	56.97	56.48	56.58	594,321	+0.12(+0.21%)
Nov 10, 2006	56.35	56.73	56.27	56.46	711,045	+0.25(+0.44%)
Nov 09, 2006	56.95	57.02	56.04	56.21	1,015,899	-0.47(-0.84%)
Nov 08, 2006	56.83	57.02	56.23	56.68	1,194,652	-0.27(-0.47%)
Nov 07, 2006	56.57	57.23	56.42	56.95	1,167,364	+0.85(+1.51%)
Nov 06, 2006	55.95	56.32	55.89	56.10	1,176,621	+0.40(+0.72%)
Nov 03, 2006	56.35	56.61	55.70	55.70	1,073,119	-0.62(-1.11%)
Nov 02, 2006	56.03	56.70	55.99	56.33	1,031,887	+0.34(+0.61%)
Nov 01, 2006	56.98	57.33	55.78	55.99	1,485,802	-0.99(-1.74%)
Oct 31, 2006	56.65	57.11	56.58	56.98	1,038,018	+0.41(+0.72%)
Oct 30, 2006	56.82	56.98	56.44	56.57	1,420,408	-0.12(-0.22%)
Oct 27, 2006	56.73	56.88	56.36	56.69	793,509	-0.16(-0.28%)
Oct 26, 2006	57.16	57.17	56.53	56.85	999,550	-0.32(-0.57%)
Oct 25, 2006	57.40	57.87	56.97	57.17	1,430,265	-0.12(-0.20%)
Oct 24, 2006	57.07	57.59	56.61	57.29	2,357,209	+0.44(+0.78%)
Oct 23, 2006	56.78	57.31	56.61	56.85	2,106,209	+0.20(+0.35%)
Oct 20, 2006	56.40	56.77	56.03	56.65	1,810,731	+1.04(+1.87%)
Oct 19, 2006	55.36	55.84	55.24	55.61	1,063,743	+0.10(+0.18%)
Oct 18, 2006	55.47	55.64	55.24	55.51	788,340	+0.25(+0.45%)
Oct 17, 2006	55.49	55.78	55.19	55.26	1,563,458	-0.23(-0.42%)
Oct 16, 2006	55.11	55.69	55.04	55.49	818,874	+0.47(+0.85%)
Oct 13, 2006	55.23	55.74	54.77	55.03	1,364,990	-0.43(-0.78%)
Oct 12, 2006	55.82	55.83	54.99	55.46	1,460,438	-0.20(-0.36%)
Oct 11, 2006	54.48	55.94	54.43	55.66	1,909,665	+1.18(+2.17%)
Oct 10, 2006	54.70	54.70	53.64	54.48	1,928,898	-0.22(-0.41%)
Oct 09, 2006	55.56	55.60	54.52	54.70	1,411,392	-0.77(-1.39%)
Oct 06, 2006	56.38	56.44	55.29	55.48	1,311,737	-0.91(-1.61%)
Oct 05, 2006	56.33	56.48	55.88	56.38	2,626,480	+0.00(+0.00%)
Oct 04, 2006	55.72	56.73	55.06	56.38	3,326,346	+1.01(+1.82%)
Oct 03, 2006	60.06	60.22	55.32	55.38	10,496,666	+1.13(+2.09%)
Oct 02, 2006	54.55	54.75	53.97	54.25	1,476,786	-0.30(-0.55%)
Sep 29, 2006	55.58	55.74	54.40	54.55	1,880,574	-1.03(-1.86%)
Sep 28, 2006	55.44	55.87	55.44	55.58	597,446	+0.14(+0.26%)
Sep 27, 2006	55.69	55.76	55.25	55.44	746,507	-0.32(-0.57%)
Sep 26, 2006	55.17	55.85	55.00	55.75	766,101	+0.58(+1.06%)
Sep 25, 2006	55.77	55.77	54.91	55.17	1,020,587	-0.43(-0.78%)
Sep 22, 2006	55.69	56.03	55.41	55.60	436,604	-0.13(-0.24%)
Sep 21, 2006	56.31	56.40	55.60	55.74	540,827	-0.57(-1.02%)
Sep 20, 2006	56.39	56.57	56.13	56.31	471,345	+0.12(+0.22%)
Sep 19, 2006	55.48	56.23	55.07	56.18	1,272,308	+0.91(+1.66%)
Sep 18, 2006	55.47	55.74	55.17	55.27	786,657	-0.32(-0.57%)
Sep 15, 2006	56.13	56.18	55.54	55.59	1,541,460	-0.42(-0.76%)
Sep 14, 2006	56.49	56.58	55.80	56.01	476,634	-0.55(-0.97%)
Sep 13, 2006	56.48	56.75	56.32	56.56	813,224	+0.18(+0.32%)
Sep 12, 2006	56.03	56.56	56.03	56.38	871,406	+0.47(+0.83%)
Sep 11, 2006	57.07	57.07	55.29	55.91	891,601	+0.17(+0.30%)
Sep 08, 2006	55.66	55.89	55.54	55.74	837,026	+0.12(+0.22%)
Sep 07, 2006	56.16	56.23	55.40	55.62	1,729,950	-0.75(-1.33%)
Sep 06, 2006	56.40	56.40	55.74	56.37	1,920,123	-0.22(-0.38%)
Sep 05, 2006	56.69	56.98	56.48	56.58	892,443	-0.11(-0.19%)

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.