Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	58.64	58.90	58.39	58.68	1,674,778	+0.12(+0.20%)
Nov 29, 2006	58.08	58.62	58.06	58.57	1,507,258	+0.71(+1.22%)
Nov 28, 2006	57.61	57.94	57.55	57.86	2,317,974	+0.22(+0.39%)
Nov 27, 2006	58.33	58.34	57.61	57.64	2,183,987	-0.71(-1.22%)
Nov 24, 2006	58.22	58.49	58.20	58.35	971,168	-0.16(-0.27%)
Nov 22, 2006	58.49	58.64	58.38	58.51	871,959	+0.07(+0.12%)
Nov 21, 2006	58.38	58.49	58.34	58.44	1,142,290	+0.01(+0.02%)
Nov 20, 2006	58.38	58.56	58.30	58.42	1,070,239	+0.03(+0.05%)
Nov 17, 2006	58.14	58.39	58.04	58.39	728,272	+0.11(+0.19%)
Nov 16, 2006	58.40	58.43	58.20	58.29	1,356,228	+0.05(+0.09%)
Nov 15, 2006	58.11	58.34	58.00	58.23	1,210,185	+0.09(+0.16%)
Nov 14, 2006	58.01	58.24	57.59	58.14	1,626,004	+0.30(+0.52%)
Nov 13, 2006	57.69	57.97	57.59	57.84	1,039,894	+0.08(+0.14%)
Nov 10, 2006	57.69	57.77	57.51	57.76	835,102	+0.03(+0.05%)
Nov 09, 2006	57.91	57.93	57.58	57.73	1,299,972	-0.19(-0.34%)
Nov 08, 2006	57.45	57.99	57.43	57.92	2,100,712	+0.22(+0.38%)
Nov 07, 2006	57.64	57.83	57.56	57.71	1,177,623	+0.12(+0.20%)
Nov 06, 2006	57.14	57.66	57.11	57.59	1,798,512	+0.65(+1.14%)
Nov 03, 2006	57.20	57.22	56.82	56.94	1,892,179	-0.06(-0.10%)
Nov 02, 2006	56.95	57.05	56.81	57.00	1,551,875	-0.03(-0.05%)
Nov 01, 2006	57.47	57.56	57.01	57.03	1,714,683	-0.31(-0.54%)
Oct 31, 2006	57.46	57.53	57.11	57.34	1,610,209	-0.08(-0.14%)
Oct 30, 2006	57.46	57.56	57.30	57.42	1,728,816	-0.14(-0.25%)
Oct 27, 2006	57.74	57.82	57.44	57.56	1,649,421	-0.21(-0.36%)
Oct 26, 2006	57.69	57.90	57.53	57.77	892,743	+0.14(+0.25%)
Oct 25, 2006	57.33	57.66	57.26	57.63	1,656,072	+0.31(+0.54%)
Oct 24, 2006	57.08	57.36	57.01	57.32	1,199,932	+0.17(+0.30%)
Oct 23, 2006	56.86	57.27	56.70	57.14	1,287,086	+0.22(+0.38%)
Oct 20, 2006	57.02	57.02	56.65	56.93	1,393,639	-0.01(-0.01%)
Oct 19, 2006	56.87	56.97	56.76	56.94	538,029	+0.01(+0.01%)
Oct 18, 2006	57.07	57.15	56.70	56.93	775,521	+0.09(+0.15%)
Oct 17, 2006	56.82	56.93	56.54	56.84	1,165,291	-0.12(-0.20%)
Oct 16, 2006	56.86	57.01	56.74	56.96	924,612	+0.09(+0.17%)
Oct 13, 2006	56.68	56.87	56.55	56.86	1,955,916	+0.27(+0.47%)
Oct 12, 2006	56.40	56.71	56.31	56.60	912,419	+0.34(+0.60%)
Oct 11, 2006	56.04	56.31	55.93	56.26	1,007,471	-0.03(-0.05%)
Oct 10, 2006	56.14	56.31	56.06	56.29	541,216	+0.16(+0.28%)
Oct 09, 2006	56.08	56.75	55.94	56.13	874,592	+0.03(+0.05%)
Oct 06, 2006	56.17	56.17	55.84	56.10	1,181,642	-0.13(-0.23%)
Oct 05, 2006	56.15	56.27	56.03	56.23	1,323,112	+0.14(+0.24%)
Oct 04, 2006	55.43	56.13	55.43	56.09	1,230,553	+0.54(+0.97%)
Oct 03, 2006	55.48	55.75	55.34	55.55	1,078,414	+0.05(+0.09%)
Oct 02, 2006	55.72	55.72	55.41	55.50	748,918	-0.12(-0.22%)
Sep 29, 2006	55.72	55.75	55.55	55.62	1,103,078	-0.04(-0.08%)
Sep 28, 2006	55.72	55.77	55.51	55.67	1,065,112	-0.02(-0.04%)
Sep 27, 2006	55.72	55.74	55.50	55.69	2,776,332	+0.06(+0.12%)
Sep 26, 2006	55.23	55.62	55.14	55.62	2,743,770	+0.19(+0.35%)
Sep 25, 2006	55.27	55.65	54.94	55.43	1,187,600	+0.27(+0.50%)
Sep 22, 2006	55.10	55.18	54.89	55.15	715,525	-0.05(-0.09%)
Sep 21, 2006	55.37	55.49	54.99	55.20	1,038,509	-0.09(-0.17%)
Sep 20, 2006	55.30	55.46	55.17	55.30	1,395,302	+0.17(+0.31%)
Sep 19, 2006	55.16	55.25	54.85	55.12	1,386,157	-0.15(-0.27%)
Sep 18, 2006	55.19	55.33	55.04	55.28	985,440	+0.18(+0.33%)
Sep 15, 2006	55.35	55.35	55.05	55.10	835,934	-0.05(-0.09%)
Sep 14, 2006	55.04	55.15	54.92	55.15	542,186	-0.01(-0.03%)
Sep 13, 2006	54.86	55.22	54.78	55.16	732,291	+0.27(+0.49%)
Sep 12, 2006	54.58	54.95	54.45	54.89	1,379,644	+0.39(+0.72%)
Sep 11, 2006	54.40	54.56	54.19	54.50	826,789	-0.09(-0.16%)
Sep 08, 2006	54.62	54.63	54.42	54.59	312,037	+0.01(+0.03%)
Sep 07, 2006	54.69	54.71	54.43	54.58	915,052	-0.22(-0.40%)
Sep 06, 2006	54.90	54.99	54.66	54.79	1,403,615	-0.31(-0.56%)
Sep 05, 2006	55.12	55.26	54.99	55.10	3,280,691	+0.02(+0.04%)

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.