Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	54.10	54.10	53.60	54.10	2,582	-0.25(-0.46%)
Nov 29, 2006	54.35	54.35	54.35	54.35	303	+0.75(+1.40%)
Nov 28, 2006	53.60	53.60	53.10	53.60	778	+0.20(+0.37%)
Nov 27, 2006	53.40	53.40	53.00	53.40	1,545	-0.75(-1.39%)
Nov 24, 2006	54.15	54.15	53.90	54.15	15,660	+0.75(+1.40%)
Nov 22, 2006	53.40	53.85	53.35	53.40	2,120	-0.50(-0.93%)
Nov 21, 2006	53.90	53.90	53.20	53.90	6,822	+0.05(+0.09%)
Nov 20, 2006	53.85	53.85	53.30	53.85	957	-0.55(-1.01%)
Nov 17, 2006	54.40	54.40	54.25	54.40	1,147	+0.05(+0.09%)
Nov 16, 2006	54.35	54.35	54.30	54.35	1,298	+0.35(+0.65%)
Nov 15, 2006	54.00	54.35	54.00	54.00	1,718	+0.20(+0.37%)
Nov 14, 2006	53.80	53.80	53.50	53.80	2,396	-0.05(-0.09%)
Nov 13, 2006	53.85	54.00	53.40	53.85	2,027	+0.55(+1.03%)
Nov 10, 2006	53.30	53.30	52.90	53.30	868	+0.20(+0.38%)
Nov 09, 2006	53.10	53.10	53.00	53.10	660	-0.25(-0.47%)
Nov 08, 2006	53.35	53.35	53.30	53.35	1,224	-0.20(-0.37%)
Nov 07, 2006	53.55	53.60	53.00	53.55	1,818	+0.95(+1.81%)
Nov 06, 2006	52.60	53.20	52.40	52.60	2,083	+0.30(+0.57%)
Nov 03, 2006	52.30	53.00	52.30	52.30	1,466	+0.30(+0.58%)
Nov 02, 2006	52.00	53.00	52.00	52.00	8,884	-0.75(-1.42%)
Nov 01, 2006	52.75	53.15	52.30	52.75	1,930	+0.00(+0.00%)
Oct 31, 2006	52.75	52.85	52.45	52.75	1,758	+1.15(+2.23%)
Oct 30, 2006	51.60	52.40	51.60	51.60	892	-0.40(-0.77%)
Oct 27, 2006	52.00	52.00	51.30	52.00	535	+0.50(+0.97%)
Oct 26, 2006	51.50	52.35	51.50	51.50	958	-0.45(-0.87%)
Oct 25, 2006	51.95	51.95	51.95	51.95	274	+0.00(+0.00%)
Oct 24, 2006	51.95	52.00	51.55	51.95	3,684	+0.20(+0.39%)
Oct 23, 2006	52.00	51.85	51.75	51.75	1,599	-0.25(-0.48%)
Oct 20, 2006	52.00	52.00	52.00	52.00	1,258	-0.25(-0.48%)
Oct 19, 2006	52.25	52.25	51.50	52.25	1,053	+0.45(+0.87%)
Oct 18, 2006	51.80	51.80	51.00	51.80	1,180	+0.40(+0.78%)
Oct 17, 2006	51.40	51.40	50.25	51.40	1,063	-0.10(-0.19%)
Oct 16, 2006	51.50	51.50	51.50	51.50	142	-0.60(-1.15%)
Oct 13, 2006	52.10	52.10	52.10	52.10	0	+0.00(+0.00%)
Oct 12, 2006	52.10	52.10	51.45	52.10	1,288	+0.60(+1.17%)
Oct 11, 2006	51.50	52.25	51.50	51.50	1,010	+0.25(+0.49%)
Oct 10, 2006	51.25	52.25	51.25	51.25	1,357	-0.50(-0.97%)
Oct 09, 2006	51.75	51.75	50.65	51.75	1,218	+0.50(+0.98%)
Oct 06, 2006	51.25	51.40	50.50	51.25	2,638	-0.70(-1.35%)
Oct 05, 2006	51.95	52.00	51.00	51.95	2,246	+0.80(+1.56%)
Oct 04, 2006	51.15	52.00	50.75	51.15	2,910	+0.60(+1.19%)
Oct 03, 2006	50.55	50.55	50.40	50.55	1,090	-0.95(-1.84%)
Oct 02, 2006	51.50	51.50	50.50	51.50	568	-0.10(-0.19%)
Sep 29, 2006	51.60	51.75	50.85	51.60	1,739	+0.40(+0.78%)
Sep 28, 2006	51.20	51.30	51.20	51.20	657	+0.85(+1.69%)
Sep 27, 2006	50.35	50.95	50.35	50.35	3,174	-0.10(-0.20%)
Sep 26, 2006	50.50	50.45	50.45	50.45	126	-0.05(-0.10%)
Sep 25, 2006	50.50	50.65	49.75	50.50	999	-0.50(-0.98%)
Sep 22, 2006	51.00	51.00	50.30	51.00	1,035	-0.10(-0.20%)
Sep 21, 2006	51.10	51.10	50.80	51.10	929	-0.10(-0.20%)
Sep 20, 2006	51.20	51.20	50.85	51.20	880	+1.55(+3.12%)
Sep 19, 2006	49.65	50.40	49.60	49.65	1,541	-0.20(-0.40%)
Sep 18, 2006	49.85	50.45	49.85	49.85	509	-0.75(-1.48%)
Sep 15, 2006	50.60	51.00	50.35	50.60	1,086	-0.40(-0.78%)
Sep 14, 2006	51.00	51.00	50.45	51.00	1,955	+0.60(+1.19%)
Sep 13, 2006	50.40	50.90	50.40	50.40	707	-0.65(-1.27%)
Sep 12, 2006	51.05	51.05	50.35	51.05	1,269	+0.55(+1.09%)
Sep 11, 2006	50.50	50.50	50.50	50.50	345	-1.00(-1.94%)
Sep 08, 2006	51.50	51.52	50.75	51.50	1,374	+0.30(+0.59%)
Sep 07, 2006	51.20	51.30	50.25	51.20	2,262	-1.30(-2.48%)
Sep 06, 2006	52.50	52.80	51.95	52.50	2,016	-0.25(-0.47%)
Sep 05, 2006	52.75	52.85	51.75	52.75	1,922	+0.85(+1.64%)

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.