Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	63.32	63.49	62.32	62.80	4,069,680	-0.40(-0.64%)
Nov 29, 2006	62.97	63.73	61.93	63.21	6,071,259	+0.24(+0.38%)
Nov 28, 2006	62.60	63.31	61.68	62.97	6,263,145	+0.49(+0.79%)
Nov 27, 2006	64.73	64.73	62.39	62.47	7,070,770	-2.40(-3.70%)
Nov 24, 2006	64.94	65.43	64.25	64.87	1,728,675	-0.07(-0.11%)
Nov 22, 2006	65.14	65.14	64.24	64.94	4,174,577	+0.22(+0.34%)
Nov 21, 2006	63.51	64.82	63.38	64.73	6,549,694	+1.22(+1.92%)
Nov 20, 2006	62.90	63.91	62.18	63.51	7,785,437	+0.77(+1.23%)
Nov 17, 2006	63.08	64.14	62.56	62.73	12,104,995	-0.59(-0.94%)
Nov 16, 2006	62.15	63.79	62.15	63.32	10,857,312	+0.88(+1.42%)
Nov 15, 2006	59.84	62.50	59.69	62.44	13,253,750	+2.20(+3.66%)
Nov 14, 2006	58.80	60.33	58.53	60.24	8,376,445	+1.73(+2.95%)
Nov 13, 2006	58.16	58.83	57.57	58.51	5,653,375	+0.37(+0.64%)
Nov 10, 2006	58.39	58.86	57.93	58.14	4,574,552	+0.06(+0.11%)
Nov 09, 2006	59.16	59.22	57.93	58.08	4,726,355	-1.11(-1.87%)
Nov 08, 2006	59.33	59.67	58.86	59.18	5,417,143	-0.58(-0.97%)
Nov 07, 2006	59.79	60.56	59.58	59.76	4,503,767	-0.26(-0.43%)
Nov 06, 2006	59.00	60.16	58.78	60.02	5,580,885	+1.27(+2.15%)
Nov 03, 2006	58.81	59.57	58.28	58.75	5,303,717	-0.01(-0.02%)
Nov 02, 2006	58.43	59.16	58.28	58.76	5,721,601	-0.02(-0.04%)
Nov 01, 2006	58.75	60.21	58.60	58.78	9,555,049	+0.04(+0.07%)
Oct 31, 2006	58.80	59.33	58.06	58.75	5,568,946	+0.12(+0.20%)
Oct 30, 2006	59.25	59.32	58.52	58.63	4,357,082	-0.62(-1.05%)
Oct 27, 2006	59.07	59.84	58.51	59.25	7,021,306	+0.69(+1.17%)
Oct 26, 2006	58.22	58.66	57.37	58.56	5,323,332	+0.35(+0.59%)
Oct 25, 2006	59.79	59.80	58.22	58.22	6,005,592	-1.00(-1.68%)
Oct 24, 2006	59.25	59.93	57.69	59.22	8,438,701	+0.21(+0.35%)
Oct 23, 2006	57.70	59.01	56.89	59.01	10,362,674	+1.53(+2.67%)
Oct 20, 2006	58.75	58.90	57.46	57.48	6,108,784	-1.27(-2.16%)
Oct 19, 2006	59.60	59.83	58.64	58.75	6,588,071	-0.73(-1.23%)
Oct 18, 2006	60.74	60.74	59.23	59.48	9,645,448	-1.08(-1.79%)
Oct 17, 2006	62.73	62.73	59.80	60.56	27,719,364	+1.55(+2.63%)
Oct 16, 2006	58.63	59.40	58.40	59.01	3,550,309	+0.28(+0.47%)
Oct 13, 2006	58.60	59.57	58.47	58.73	4,050,065	+0.11(+0.18%)
Oct 12, 2006	58.86	59.26	58.11	58.63	5,430,788	+0.12(+0.20%)
Oct 11, 2006	58.86	59.62	58.04	58.51	5,972,332	-0.47(-0.79%)
Oct 10, 2006	60.74	60.85	58.67	58.98	8,212,703	-2.17(-3.55%)
Oct 09, 2006	57.33	61.51	57.28	61.15	10,714,891	+3.60(+6.25%)
Oct 06, 2006	57.54	57.77	57.10	57.55	3,018,147	-0.11(-0.19%)
Oct 05, 2006	57.30	57.82	56.77	57.66	4,305,059	+0.29(+0.51%)
Oct 04, 2006	55.64	57.57	55.51	57.37	5,985,977	+1.56(+2.79%)
Oct 03, 2006	54.99	55.81	54.74	55.81	4,247,920	+1.07(+1.96%)
Oct 02, 2006	55.93	55.93	54.49	54.74	3,857,326	-1.34(-2.38%)
Sep 29, 2006	56.17	56.17	55.37	56.08	2,884,253	+0.18(+0.33%)
Sep 28, 2006	56.34	56.62	55.46	55.90	3,396,801	-0.31(-0.55%)
Sep 27, 2006	55.20	56.28	55.20	56.21	5,047,017	+1.03(+1.87%)
Sep 26, 2006	55.02	55.35	54.69	55.18	2,884,253	+0.15(+0.27%)
Sep 25, 2006	54.10	55.32	53.91	55.02	5,733,541	+0.89(+1.65%)
Sep 22, 2006	54.20	54.36	53.67	54.13	2,845,023	-0.28(-0.52%)
Sep 21, 2006	53.97	54.81	53.92	54.41	4,038,978	+0.47(+0.86%)
Sep 20, 2006	55.06	55.32	53.71	53.95	4,967,704	-0.89(-1.62%)
Sep 19, 2006	55.94	55.94	54.54	54.84	3,664,588	-0.64(-1.15%)
Sep 18, 2006	55.71	56.10	54.99	55.47	6,964,167	+0.10(+0.18%)
Sep 15, 2006	54.78	55.70	54.30	55.37	11,415,913	+2.17(+4.08%)
Sep 14, 2006	53.59	54.01	53.15	53.21	4,278,622	-0.38(-0.71%)
Sep 13, 2006	53.08	54.17	52.89	53.59	4,763,026	+0.29(+0.55%)
Sep 12, 2006	52.29	53.44	52.00	53.29	5,742,922	+1.36(+2.61%)
Sep 11, 2006	52.03	52.31	51.49	51.94	3,568,219	-0.09(-0.17%)
Sep 08, 2006	52.38	52.38	51.65	52.03	2,682,134	+0.32(+0.61%)
Sep 07, 2006	51.88	52.35	51.52	51.71	3,344,778	-0.40(-0.76%)
Sep 06, 2006	52.03	52.66	51.83	52.11	5,076,866	+0.00(+0.00%)
Sep 05, 2006	51.84	52.11	51.44	52.11	2,988,298	+0.27(+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.