Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	59.11	60.38	58.93	59.84	280,200	+1.23(+2.10%)
Nov 29, 2006	58.60	59.01	58.01	58.61	162,200	+0.38(+0.65%)
Nov 28, 2006	58.15	58.72	57.53	58.23	255,700	-0.12(-0.21%)
Nov 27, 2006	59.07	59.20	58.22	58.35	185,200	-0.97(-1.64%)
Nov 24, 2006	59.57	59.75	59.29	59.32	65,300	-0.74(-1.23%)
Nov 22, 2006	60.01	60.50	59.76	60.06	112,900	+0.05(+0.08%)
Nov 21, 2006	60.10	60.63	59.72	60.01	161,600	-0.46(-0.76%)
Nov 20, 2006	60.27	61.11	60.01	60.47	351,300	-0.05(-0.08%)
Nov 17, 2006	60.50	60.60	59.75	60.52	136,700	+0.02(+0.03%)
Nov 16, 2006	59.93	60.83	59.41	60.50	339,800	+0.82(+1.37%)
Nov 15, 2006	59.25	60.00	59.10	59.68	209,900	+0.59(+1.00%)
Nov 14, 2006	58.51	59.09	57.67	59.09	239,400	+0.58(+0.99%)
Nov 13, 2006	58.36	58.51	57.94	58.51	339,000	+0.02(+0.03%)
Nov 10, 2006	58.35	58.59	57.75	58.49	259,000	+0.12(+0.21%)
Nov 09, 2006	59.50	59.50	58.05	58.37	275,000	-1.13(-1.90%)
Nov 08, 2006	59.50	60.04	59.01	59.50	314,600	+0.50(+0.85%)
Nov 07, 2006	58.56	60.00	58.56	59.00	319,600	+0.44(+0.75%)
Nov 06, 2006	58.05	58.88	57.85	58.56	281,500	+0.90(+1.56%)
Nov 03, 2006	57.30	58.16	57.08	57.66	306,800	+0.50(+0.87%)
Nov 02, 2006	57.00	57.35	56.53	57.16	325,000	-0.19(-0.33%)
Nov 01, 2006	57.53	57.96	57.26	57.35	282,400	-0.19(-0.33%)
Oct 31, 2006	58.62	58.91	57.10	57.54	283,000	-1.07(-1.83%)
Oct 30, 2006	57.90	58.84	57.72	58.61	167,000	+0.46(+0.79%)
Oct 27, 2006	58.12	58.92	57.98	58.15	439,200	-0.11(-0.19%)
Oct 26, 2006	57.25	58.30	56.85	58.26	327,600	+1.26(+2.21%)
Oct 25, 2006	56.42	57.49	56.22	57.00	201,500	+0.33(+0.58%)
Oct 24, 2006	57.10	57.10	56.10	56.67	189,500	-0.60(-1.05%)
Oct 23, 2006	57.10	57.90	56.77	57.27	219,000	+0.02(+0.03%)
Oct 20, 2006	58.20	58.20	56.73	57.25	296,000	-0.95(-1.63%)
Oct 19, 2006	57.84	58.83	57.61	58.20	148,900	+0.16(+0.28%)
Oct 18, 2006	58.00	58.59	57.45	58.04	185,200	+0.14(+0.24%)
Oct 17, 2006	57.90	58.18	57.14	57.90	183,000	-0.50(-0.86%)
Oct 16, 2006	58.40	58.82	58.22	58.40	129,000	+0.03(+0.05%)
Oct 13, 2006	57.35	58.37	57.15	58.37	182,700	+1.12(+1.96%)
Oct 12, 2006	56.53	57.72	56.40	57.25	215,400	+0.92(+1.63%)
Oct 11, 2006	56.25	56.59	55.68	56.33	145,100	-0.07(-0.12%)
Oct 10, 2006	57.06	57.44	56.29	56.40	202,300	-0.55(-0.97%)
Oct 09, 2006	56.70	57.06	56.10	56.95	186,400	+0.06(+0.11%)
Oct 06, 2006	56.85	56.97	55.76	56.89	297,400	+0.04(+0.07%)
Oct 05, 2006	56.81	57.10	56.14	56.85	321,700	+0.84(+1.50%)
Oct 04, 2006	54.30	56.05	54.20	56.01	311,900	+1.61(+2.96%)
Oct 03, 2006	54.02	55.00	53.64	54.40	390,300	+0.43(+0.80%)
Oct 02, 2006	55.07	55.09	53.75	53.97	261,500	-1.04(-1.89%)
Sep 29, 2006	55.47	55.72	54.76	55.01	271,000	-0.36(-0.65%)
Sep 28, 2006	54.54	55.63	54.54	55.37	246,300	+0.83(+1.52%)
Sep 27, 2006	55.00	55.63	54.12	54.54	228,100	-0.80(-1.45%)
Sep 26, 2006	55.70	56.22	55.01	55.34	219,600	-0.28(-0.50%)
Sep 25, 2006	54.45	55.83	54.29	55.62	322,400	+0.86(+1.57%)
Sep 22, 2006	54.60	55.00	54.23	54.76	506,800	+0.15(+0.27%)
Sep 21, 2006	55.02	55.41	54.00	54.61	353,900	-0.36(-0.65%)
Sep 20, 2006	53.99	54.97	53.97	54.97	301,100	+1.18(+2.19%)
Sep 19, 2006	53.55	53.81	52.65	53.79	354,700	+0.14(+0.26%)
Sep 18, 2006	54.50	55.01	53.28	53.65	344,400	-1.13(-2.06%)
Sep 15, 2006	54.91	55.14	54.55	54.78	479,800	+0.28(+0.51%)
Sep 14, 2006	54.00	54.71	53.66	54.50	308,200	+0.39(+0.72%)
Sep 13, 2006	53.54	54.20	52.84	54.11	296,900	+0.64(+1.20%)
Sep 12, 2006	52.70	53.83	52.34	53.47	249,900	+0.76(+1.44%)
Sep 11, 2006	52.09	53.19	51.26	52.71	304,700	+0.49(+0.94%)
Sep 08, 2006	51.33	52.23	51.07	52.22	353,400	+1.13(+2.21%)
Sep 07, 2006	50.80	51.45	50.55	51.09	316,600	+0.05(+0.10%)
Sep 06, 2006	51.87	51.96	50.86	51.04	421,000	-1.33(-2.54%)
Sep 05, 2006	52.98	53.10	52.21	52.37	472,500	-0.70(-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.