Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	60.61	60.78	59.66	60.12	4,251,344	-0.39(-0.64%)
Nov 29, 2006	60.28	61.01	59.28	60.51	6,342,271	+0.23(+0.38%)
Nov 28, 2006	59.93	60.60	59.05	60.28	6,542,722	+0.47(+0.79%)
Nov 27, 2006	61.96	61.96	59.72	59.80	7,386,398	-2.30(-3.70%)
Nov 24, 2006	62.17	62.63	61.51	62.10	1,805,841	-0.07(-0.11%)
Nov 22, 2006	62.35	62.35	61.49	62.17	4,360,924	+0.21(+0.34%)
Nov 21, 2006	60.79	62.05	60.67	61.96	6,842,062	+1.17(+1.92%)
Nov 20, 2006	60.21	61.17	59.52	60.79	8,132,967	+0.74(+1.23%)
Nov 17, 2006	60.39	61.40	59.88	60.05	12,645,343	-0.57(-0.94%)
Nov 16, 2006	59.49	61.06	59.49	60.62	11,341,966	+0.85(+1.42%)
Nov 15, 2006	57.28	59.83	57.13	59.77	13,845,377	+2.11(+3.66%)
Nov 14, 2006	56.29	57.75	56.03	57.66	8,750,356	+1.65(+2.95%)
Nov 13, 2006	55.67	56.31	55.11	56.01	5,905,733	+0.35(+0.64%)
Nov 10, 2006	55.90	56.35	55.45	55.65	4,778,753	+0.06(+0.11%)
Nov 09, 2006	56.63	56.68	55.45	55.59	4,937,332	-1.06(-1.87%)
Nov 08, 2006	56.80	57.12	56.35	56.65	5,658,956	-0.55(-0.97%)
Nov 07, 2006	57.23	57.98	57.04	57.21	4,704,809	-0.25(-0.43%)
Nov 06, 2006	56.48	57.59	56.27	57.45	5,830,007	+1.21(+2.15%)
Nov 03, 2006	56.30	57.02	55.79	56.24	5,540,467	-0.01(-0.02%)
Nov 02, 2006	55.94	56.63	55.79	56.25	5,977,005	-0.02(-0.04%)
Nov 01, 2006	56.24	57.64	56.10	56.27	9,981,571	+0.04(+0.07%)
Oct 31, 2006	56.29	56.79	55.58	56.24	5,817,535	+0.11(+0.20%)
Oct 30, 2006	56.72	56.79	56.02	56.12	4,551,575	-0.60(-1.05%)
Oct 27, 2006	56.55	57.28	56.01	56.72	7,334,726	+0.66(+1.17%)
Oct 26, 2006	55.73	56.15	54.92	56.06	5,560,957	+0.33(+0.59%)
Oct 25, 2006	57.23	57.24	55.73	55.73	6,273,672	-0.95(-1.68%)
Oct 24, 2006	56.72	57.37	55.22	56.68	8,815,392	+0.20(+0.35%)
Oct 23, 2006	55.24	56.49	54.46	56.49	10,825,248	+1.47(+2.67%)
Oct 20, 2006	56.24	56.38	55.00	55.02	6,381,470	-1.21(-2.16%)
Oct 19, 2006	57.05	57.27	56.13	56.24	6,882,152	-0.70(-1.23%)
Oct 18, 2006	58.15	58.15	56.70	56.94	10,076,006	-1.04(-1.79%)
Oct 17, 2006	60.05	60.05	57.25	57.98	28,956,714	+1.49(+2.63%)
Oct 16, 2006	56.13	56.86	55.90	56.49	3,708,789	+0.26(+0.47%)
Oct 13, 2006	56.10	57.02	55.98	56.22	4,230,853	+0.10(+0.18%)
Oct 12, 2006	56.35	56.72	55.62	56.12	5,673,210	+0.11(+0.20%)
Oct 11, 2006	56.35	57.08	55.56	56.01	6,238,927	-0.45(-0.79%)
Oct 10, 2006	58.14	58.25	56.16	56.46	8,579,305	-2.08(-3.55%)
Oct 09, 2006	54.88	58.88	54.83	58.54	11,193,187	+3.44(+6.25%)
Oct 06, 2006	55.09	55.30	54.66	55.09	3,152,872	-0.11(-0.19%)
Oct 05, 2006	54.85	55.35	54.34	55.20	4,497,230	+0.28(+0.51%)
Oct 04, 2006	53.26	55.11	53.14	54.92	6,253,182	+1.49(+2.79%)
Oct 03, 2006	52.64	53.43	52.40	53.43	4,437,541	+1.03(+1.96%)
Oct 02, 2006	53.54	53.54	52.16	52.40	4,029,511	-1.28(-2.38%)
Sep 29, 2006	53.77	53.77	53.00	53.68	3,013,002	+0.17(+0.33%)
Sep 28, 2006	53.93	54.20	53.09	53.51	3,548,429	-0.30(-0.55%)
Sep 27, 2006	52.85	53.88	52.85	53.81	5,272,308	+0.99(+1.87%)
Sep 26, 2006	52.67	52.98	52.35	52.82	3,013,002	+0.14(+0.27%)
Sep 25, 2006	51.79	52.95	51.61	52.67	5,989,477	+0.86(+1.65%)
Sep 22, 2006	51.89	52.04	51.38	51.82	2,972,021	-0.27(-0.52%)
Sep 21, 2006	51.66	52.47	51.62	52.09	4,219,272	+0.45(+0.86%)
Sep 20, 2006	52.71	52.95	51.41	51.64	5,189,455	-0.85(-1.62%)
Sep 19, 2006	53.55	53.55	52.21	52.49	3,828,169	-0.61(-1.15%)
Sep 18, 2006	53.33	53.70	52.64	53.10	7,275,036	+0.10(+0.18%)
Sep 15, 2006	52.44	53.32	51.98	53.01	11,925,501	+2.08(+4.08%)
Sep 14, 2006	51.30	51.70	50.88	50.93	4,469,613	-0.36(-0.71%)
Sep 13, 2006	50.81	51.86	50.63	51.30	4,975,640	+0.28(+0.55%)
Sep 12, 2006	50.06	51.16	49.78	51.02	5,999,277	+1.30(+2.61%)
Sep 11, 2006	49.80	50.08	49.29	49.72	3,727,498	-0.09(-0.17%)
Sep 08, 2006	50.14	50.14	49.44	49.80	2,801,860	+0.30(+0.61%)
Sep 07, 2006	49.66	50.12	49.32	49.50	3,494,084	-0.38(-0.76%)
Sep 06, 2006	49.81	50.41	49.61	49.88	5,303,489	+0.00(+0.00%)
Sep 05, 2006	49.62	49.88	49.24	49.88	3,121,691	+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.