Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	51.26	51.76	51.16	51.52	1,214,260	+0.36(+0.71%)
Nov 29, 2006	51.22	52.16	51.05	51.15	1,170,496	-0.06(-0.12%)
Nov 28, 2006	50.01	51.68	49.97	51.22	1,784,433	+1.16(+2.33%)
Nov 27, 2006	52.10	52.15	49.99	50.05	2,358,093	-2.35(-4.48%)
Nov 24, 2006	52.15	52.63	52.07	52.40	288,911	-0.29(-0.56%)
Nov 22, 2006	52.89	53.22	52.35	52.69	804,744	-0.32(-0.60%)
Nov 21, 2006	53.33	53.55	53.00	53.01	472,631	-0.30(-0.57%)
Nov 20, 2006	53.85	54.07	53.20	53.31	1,015,577	-0.97(-1.78%)
Nov 17, 2006	54.33	54.65	54.07	54.28	636,775	-0.39(-0.72%)
Nov 16, 2006	54.13	54.78	54.02	54.67	812,507	+0.90(+1.67%)
Nov 15, 2006	53.47	53.95	53.35	53.78	693,477	+0.57(+1.07%)
Nov 14, 2006	52.86	53.51	52.61	53.21	881,809	+0.44(+0.83%)
Nov 13, 2006	52.89	53.19	52.56	52.77	574,897	+0.05(+0.10%)
Nov 10, 2006	52.00	52.85	51.80	52.72	763,905	+0.89(+1.71%)
Nov 09, 2006	52.03	52.20	51.74	51.83	547,221	-0.12(-0.24%)
Nov 08, 2006	51.91	52.14	51.68	51.95	697,527	-0.37(-0.71%)
Nov 07, 2006	51.95	52.73	51.82	52.33	651,063	+0.33(+0.63%)
Nov 06, 2006	51.77	52.16	51.54	52.00	714,290	+0.34(+0.65%)
Nov 03, 2006	52.23	52.36	51.23	51.66	619,787	-0.19(-0.36%)
Nov 02, 2006	51.55	51.88	51.42	51.85	625,862	+0.26(+0.50%)
Nov 01, 2006	52.44	52.50	51.59	51.59	917,361	-0.64(-1.23%)
Oct 31, 2006	53.00	53.22	52.15	52.23	1,000,614	-0.61(-1.16%)
Oct 30, 2006	52.76	52.98	52.50	52.84	371,939	+0.17(+0.32%)
Oct 27, 2006	52.86	53.35	52.48	52.67	845,695	-0.19(-0.35%)
Oct 26, 2006	52.45	52.89	52.18	52.86	392,303	+0.65(+1.24%)
Oct 25, 2006	51.67	52.41	51.67	52.21	794,506	+0.45(+0.88%)
Oct 24, 2006	52.17	52.26	51.72	51.76	768,067	-0.40(-0.77%)
Oct 23, 2006	51.78	52.54	51.78	52.16	913,086	+0.44(+0.84%)
Oct 20, 2006	52.62	52.66	51.55	51.72	1,145,070	-0.85(-1.62%)
Oct 19, 2006	53.11	53.26	52.06	52.58	2,108,220	-1.65(-3.05%)
Oct 18, 2006	53.82	54.34	53.61	54.23	1,015,915	+0.76(+1.41%)
Oct 17, 2006	53.39	53.78	53.28	53.47	806,431	-0.14(-0.27%)
Oct 16, 2006	53.59	53.96	53.58	53.62	685,602	+0.04(+0.07%)
Oct 13, 2006	53.47	53.71	53.02	53.58	868,196	+0.20(+0.38%)
Oct 12, 2006	53.84	54.40	52.66	53.38	2,462,497	-1.32(-2.41%)
Oct 11, 2006	55.17	55.28	54.22	54.69	1,252,399	-0.68(-1.22%)
Oct 10, 2006	54.90	55.50	54.90	55.37	2,230,175	+0.85(+1.57%)
Oct 09, 2006	53.82	54.60	53.61	54.51	578,835	+0.61(+1.14%)
Oct 06, 2006	54.15	54.40	53.58	53.90	492,319	-0.30(-0.56%)
Oct 05, 2006	54.36	54.60	54.01	54.20	853,233	-0.25(-0.46%)
Oct 04, 2006	52.94	54.47	52.94	54.45	884,284	+1.32(+2.48%)
Oct 03, 2006	53.06	53.72	53.04	53.14	1,247,449	+0.12(+0.23%)
Oct 02, 2006	53.48	53.75	52.81	53.01	584,460	-0.29(-0.55%)
Sep 29, 2006	53.57	53.70	53.13	53.30	895,422	-0.12(-0.23%)
Sep 28, 2006	53.34	53.54	53.20	53.43	747,367	+0.19(+0.35%)
Sep 27, 2006	53.45	53.94	52.96	53.24	1,014,565	-0.15(-0.28%)
Sep 26, 2006	53.46	53.70	52.90	53.39	1,437,806	-0.08(-0.15%)
Sep 25, 2006	53.46	53.55	52.83	53.47	1,144,732	+0.08(+0.15%)
Sep 22, 2006	53.91	54.04	53.12	53.39	933,786	-0.49(-0.91%)
Sep 21, 2006	54.24	54.52	53.68	53.88	2,620,903	-0.51(-0.93%)
Sep 20, 2006	54.58	54.78	54.29	54.39	1,141,920	+0.15(+0.28%)
Sep 19, 2006	54.98	54.98	53.80	54.24	1,209,085	-0.78(-1.42%)
Sep 18, 2006	55.39	55.44	54.71	55.02	671,314	-0.08(-0.15%)
Sep 15, 2006	55.31	55.31	54.80	55.10	1,314,726	+0.09(+0.16%)
Sep 14, 2006	54.89	55.08	54.33	55.01	1,225,960	-0.12(-0.23%)
Sep 13, 2006	54.59	55.24	54.14	55.14	1,380,317	+0.91(+1.67%)
Sep 12, 2006	53.03	54.35	52.88	54.23	1,407,430	+1.40(+2.64%)
Sep 11, 2006	51.53	52.90	51.53	52.83	1,274,450	+1.01(+1.96%)
Sep 08, 2006	51.50	51.97	51.11	51.82	1,074,642	+0.41(+0.80%)
Sep 07, 2006	50.65	51.51	50.36	51.41	1,364,566	+0.54(+1.07%)
Sep 06, 2006	51.66	51.70	50.87	50.87	999,264	-0.94(-1.82%)
Sep 05, 2006	51.86	51.95	51.64	51.81	810,707	-0.13(-0.26%)

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.