Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	56.86	57.45	56.58	57.32	911,384	+0.48(+0.84%)
Nov 29, 2006	56.30	57.22	55.99	56.84	967,989	+0.53(+0.94%)
Nov 28, 2006	56.30	56.48	55.90	56.31	1,238,751	+0.02(+0.03%)
Nov 27, 2006	57.26	57.52	56.14	56.30	1,515,559	-0.96(-1.68%)
Nov 24, 2006	56.56	57.40	56.55	57.26	246,238	+0.40(+0.71%)
Nov 22, 2006	56.50	57.11	56.30	56.86	729,141	+0.26(+0.45%)
Nov 21, 2006	55.81	57.04	55.77	56.60	1,254,036	+0.70(+1.25%)
Nov 20, 2006	54.23	57.36	54.18	55.90	2,344,305	+2.83(+5.33%)
Nov 17, 2006	52.84	53.15	52.80	53.08	888,709	+0.15(+0.28%)
Nov 16, 2006	52.63	53.05	52.28	52.93	1,258,907	+0.26(+0.50%)
Nov 15, 2006	52.48	52.93	52.32	52.67	1,136,459	+0.19(+0.36%)
Nov 14, 2006	51.83	52.54	51.81	52.47	1,259,579	+0.50(+0.96%)
Nov 13, 2006	51.77	52.15	51.72	51.97	609,381	+0.18(+0.36%)
Nov 10, 2006	51.60	51.91	51.25	51.79	472,993	+0.31(+0.60%)
Nov 09, 2006	51.95	52.13	51.44	51.48	763,070	-0.32(-0.62%)
Nov 08, 2006	51.77	51.87	51.03	51.80	1,096,987	+0.01(+0.01%)
Nov 07, 2006	52.27	52.49	51.80	51.80	995,032	-0.47(-0.90%)
Nov 06, 2006	51.62	52.36	51.52	52.27	918,271	+0.88(+1.71%)
Nov 03, 2006	52.03	52.15	50.78	51.39	1,595,511	-0.38(-0.72%)
Nov 02, 2006	52.90	53.10	51.39	51.76	1,117,815	-1.38(-2.59%)
Nov 01, 2006	53.49	53.79	52.82	53.14	773,652	-0.27(-0.51%)
Oct 31, 2006	53.49	53.58	52.78	53.41	792,800	+0.28(+0.53%)
Oct 30, 2006	52.72	53.14	52.16	53.13	778,019	+0.52(+1.00%)
Oct 27, 2006	53.10	53.10	52.48	52.61	1,032,152	-0.73(-1.37%)
Oct 26, 2006	52.97	53.34	52.72	53.34	529,261	+0.42(+0.79%)
Oct 25, 2006	52.94	53.10	52.45	52.92	659,771	+0.13(+0.25%)
Oct 24, 2006	52.69	53.07	52.51	52.79	668,001	-0.20(-0.37%)
Oct 23, 2006	52.40	53.11	52.17	52.99	675,728	+0.45(+0.85%)
Oct 20, 2006	52.97	52.97	52.40	52.54	698,739	-0.32(-0.60%)
Oct 19, 2006	53.15	53.28	52.71	52.86	637,935	-0.42(-0.78%)
Oct 18, 2006	53.14	53.34	52.81	53.27	870,233	+0.51(+0.97%)
Oct 17, 2006	53.05	53.11	52.46	52.76	1,104,546	-0.55(-1.04%)
Oct 16, 2006	52.93	53.40	52.93	53.31	755,008	+0.39(+0.73%)
Oct 13, 2006	53.05	53.19	52.63	52.93	1,427,713	-0.35(-0.66%)
Oct 12, 2006	53.17	53.40	52.75	53.28	861,834	+0.10(+0.19%)
Oct 11, 2006	52.69	53.44	52.58	53.18	1,535,379	+0.49(+0.93%)
Oct 10, 2006	52.84	53.18	52.18	52.69	1,227,329	-0.20(-0.37%)
Oct 09, 2006	52.56	52.97	52.09	52.89	861,834	+0.36(+0.68%)
Oct 06, 2006	53.26	53.26	52.35	52.53	762,062	-0.76(-1.42%)
Oct 05, 2006	52.94	53.34	52.79	53.28	1,143,178	+0.27(+0.51%)
Oct 04, 2006	51.61	53.02	51.50	53.02	1,158,967	+1.41(+2.73%)
Oct 03, 2006	51.12	51.69	51.03	51.61	1,060,707	+0.56(+1.10%)
Oct 02, 2006	51.26	51.57	50.71	51.05	572,597	-0.15(-0.29%)
Sep 29, 2006	51.32	51.60	51.19	51.19	1,101,522	+0.02(+0.05%)
Sep 28, 2006	51.44	51.50	51.04	51.17	749,633	-0.18(-0.35%)
Sep 27, 2006	50.87	51.47	50.62	51.35	1,208,685	+0.33(+0.65%)
Sep 26, 2006	51.20	51.33	50.87	51.02	1,056,507	-0.40(-0.78%)
Sep 25, 2006	51.68	51.68	50.94	51.42	1,595,343	-0.26(-0.51%)
Sep 22, 2006	51.51	51.75	51.12	51.68	1,477,599	+0.19(+0.37%)
Sep 21, 2006	51.86	52.11	51.11	51.49	1,009,477	-0.50(-0.96%)
Sep 20, 2006	52.99	53.14	51.90	51.99	1,993,255	-1.02(-1.93%)
Sep 19, 2006	52.21	53.05	52.15	53.01	953,376	+0.89(+1.70%)
Sep 18, 2006	52.37	52.58	51.99	52.12	1,144,018	-0.79(-1.50%)
Sep 15, 2006	52.83	53.09	52.64	52.92	3,382,672	+0.46(+0.87%)
Sep 14, 2006	52.09	52.47	51.74	52.46	1,016,699	+0.05(+0.09%)
Sep 13, 2006	51.83	52.62	51.72	52.41	895,092	+0.24(+0.46%)
Sep 12, 2006	51.93	52.17	51.46	52.17	1,261,090	+0.52(+1.01%)
Sep 11, 2006	51.20	51.89	51.20	51.65	983,106	+0.01(+0.01%)
Sep 08, 2006	51.17	51.68	50.58	51.64	1,223,466	+0.61(+1.19%)
Sep 07, 2006	51.20	51.46	50.94	51.03	1,494,059	-0.52(-1.02%)
Sep 06, 2006	51.71	51.93	51.46	51.56	2,363,453	-0.27(-0.53%)
Sep 05, 2006	51.62	51.89	51.40	51.83	1,388,913	+0.23(+0.44%)

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.