Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	57.90	58.24	57.74	58.16	1,861,974	+0.55(+0.95%)
Nov 29, 2006	57.86	58.03	57.51	57.61	2,118,858	-0.24(-0.41%)
Nov 28, 2006	58.07	58.12	57.67	57.85	2,944,161	-11.60(-16.70%)
Nov 27, 2006	69.71	69.77	69.23	69.45	2,452,479	-0.30(-0.43%)
Nov 24, 2006	69.78	69.97	69.64	69.75	656,280	+11.63(+20.00%)
Nov 23, 2006	57.82	58.15	57.66	58.12	1,999,079	+0.31(+0.53%)
Nov 22, 2006	57.47	57.94	57.40	57.82	2,536,941	+0.17(+0.29%)
Nov 21, 2006	57.35	57.93	56.89	57.65	2,759,490	-11.56(-16.70%)
Nov 20, 2006	68.85	69.54	68.30	69.21	2,298,648	+12.55(+22.15%)
Nov 17, 2006	56.25	56.77	56.15	56.66	1,531,398	+0.50(+0.90%)
Nov 16, 2006	55.90	56.73	55.86	56.15	6,121,449	+0.74(+1.34%)
Nov 15, 2006	55.45	55.70	54.85	55.41	2,166,741	+0.14(+0.25%)
Nov 14, 2006	55.13	55.56	55.11	55.27	1,279,690	-11.08(-16.70%)
Nov 13, 2006	66.18	66.70	66.16	66.35	1,065,979	+10.86(+19.58%)
Nov 10, 2006	55.49	55.63	55.17	55.49	1,284,408	+0.10(+0.19%)
Nov 09, 2006	55.34	55.69	55.20	55.38	1,492,520	+0.05(+0.09%)
Nov 08, 2006	55.24	55.49	54.93	55.33	1,112,457	+0.24(+0.43%)
Nov 07, 2006	54.91	55.27	54.83	55.10	937,934	-11.05(-16.70%)
Nov 06, 2006	65.92	66.35	65.82	66.14	781,297	+11.19(+20.35%)
Nov 03, 2006	55.17	55.18	54.75	54.96	1,311,565	-0.21(-0.38%)
Nov 02, 2006	55.54	55.67	55.16	55.17	1,943,478	-0.10(-0.18%)
Nov 01, 2006	55.48	55.65	55.21	55.26	2,023,235	+0.05(+0.09%)
Oct 31, 2006	55.06	55.41	55.00	55.21	1,115,030	-11.07(-16.70%)
Oct 30, 2006	66.10	66.52	66.03	66.28	928,817	+11.29(+20.54%)
Oct 27, 2006	55.06	55.26	54.76	54.99	1,226,376	-0.20(-0.37%)
Oct 26, 2006	54.34	55.21	54.32	55.19	1,803,974	+0.76(+1.39%)
Oct 25, 2006	54.40	54.51	54.03	54.44	1,676,904	+0.04(+0.08%)
Oct 24, 2006	53.87	54.40	53.85	54.40	2,071,547	+0.20(+0.37%)
Oct 23, 2006	53.82	54.48	53.77	54.19	15,660,461	+0.26(+0.48%)
Oct 20, 2006	54.28	54.40	53.86	53.93	2,127,863	-0.12(-0.22%)
Oct 19, 2006	53.93	54.19	53.81	54.05	2,179,177	-0.23(-0.43%)
Oct 18, 2006	54.58	54.58	53.91	54.28	2,063,113	-0.30(-0.55%)
Oct 17, 2006	53.87	54.72	53.74	54.58	2,857,828	-0.59(-1.07%)
Oct 16, 2006	55.56	55.59	54.93	55.17	1,744,227	-0.38(-0.69%)
Oct 13, 2006	55.16	55.60	55.12	55.56	1,287,981	+0.41(+0.75%)
Oct 12, 2006	55.27	55.48	55.02	55.14	1,330,146	+0.02(+0.04%)
Oct 11, 2006	54.57	55.14	54.32	55.12	1,803,116	+0.55(+1.01%)
Oct 10, 2006	54.51	54.79	54.32	54.57	987,818	+0.06(+0.10%)
Oct 09, 2006	54.34	54.61	54.19	54.51	935,361	+0.10(+0.19%)
Oct 06, 2006	54.68	54.68	54.12	54.41	1,203,649	-0.27(-0.49%)
Oct 05, 2006	54.89	54.89	54.46	54.68	1,341,295	-0.21(-0.38%)
Oct 04, 2006	54.30	54.93	54.16	54.89	2,143,586	+0.85(+1.58%)
Oct 03, 2006	53.94	54.21	53.86	54.03	1,542,404	+0.15(+0.29%)
Oct 02, 2006	54.13	54.21	53.70	53.88	1,297,700	-0.19(-0.35%)
Sep 29, 2006	54.45	54.57	54.01	54.07	1,119,461	-0.31(-0.58%)
Sep 28, 2006	54.55	54.66	54.27	54.38	979,099	-0.01(-0.03%)
Sep 27, 2006	54.30	54.54	53.93	54.40	1,219,658	+0.13(+0.24%)
Sep 26, 2006	54.40	54.40	53.80	54.26	1,053,854	+0.01(+0.01%)
Sep 25, 2006	53.94	54.39	53.49	54.26	1,157,195	+0.64(+1.19%)
Sep 22, 2006	53.80	53.80	53.35	53.62	714,814	-0.08(-0.14%)
Sep 21, 2006	54.04	54.12	53.51	53.70	823,300	-0.24(-0.44%)
Sep 20, 2006	53.35	54.10	53.35	53.93	1,359,162	+0.64(+1.21%)
Sep 19, 2006	53.49	53.52	53.04	53.29	1,284,836	-0.09(-0.17%)
Sep 18, 2006	53.63	53.64	53.21	53.38	1,434,631	-0.32(-0.60%)
Sep 15, 2006	53.86	53.95	53.51	53.70	2,329,830	-0.03(-0.05%)
Sep 14, 2006	53.59	53.79	53.53	53.73	1,326,430	+0.01(+0.03%)
Sep 13, 2006	53.45	53.83	53.19	53.72	2,060,255	+0.10(+0.20%)
Sep 12, 2006	53.28	53.66	52.81	53.61	1,882,730	+0.44(+0.83%)
Sep 11, 2006	52.82	53.40	52.67	53.17	1,100,736	+0.17(+0.33%)
Sep 08, 2006	53.00	53.10	52.55	53.00	1,012,117	+0.00(+0.00%)
Sep 07, 2006	53.26	53.44	52.93	53.00	1,327,716	-0.26(-0.49%)
Sep 06, 2006	52.84	53.42	52.77	53.26	1,484,658	+0.07(+0.13%)
Sep 05, 2006	53.49	53.52	53.19	53.19	1,102,166	-11.06(-17.21%)

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.