Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	54.88	55.83	54.88	55.69	172,114	+0.71(+1.30%)
Nov 29, 2006	54.30	55.19	54.30	54.98	134,705	+0.67(+1.23%)
Nov 28, 2006	54.24	54.40	53.79	54.30	128,142	+0.08(+0.16%)
Nov 27, 2006	55.80	55.80	54.22	54.22	246,603	-1.43(-2.57%)
Nov 24, 2006	55.51	55.78	55.21	55.65	15,751	+0.20(+0.35%)
Nov 22, 2006	55.46	55.68	55.06	55.46	93,358	+0.14(+0.25%)
Nov 21, 2006	54.56	55.32	54.48	55.32	246,767	+1.04(+1.92%)
Nov 20, 2006	54.79	54.79	54.23	54.27	123,055	+1.84(+3.51%)
Nov 17, 2006	52.46	52.54	52.28	52.43	88,272	-0.23(-0.43%)
Nov 16, 2006	52.45	52.68	52.40	52.66	332,578	+0.34(+0.64%)
Nov 15, 2006	52.24	52.46	52.09	52.32	34,291	+0.05(+0.10%)
Nov 14, 2006	51.50	52.28	51.50	52.27	129,782	+0.71(+1.37%)
Nov 13, 2006	51.56	51.61	51.32	51.56	71,372	+0.08(+0.15%)
Nov 10, 2006	51.26	51.48	51.07	51.48	62,348	+0.33(+0.64%)
Nov 09, 2006	50.94	51.37	50.94	51.15	95,491	+0.12(+0.24%)
Nov 08, 2006	50.99	51.17	50.50	51.03	158,824	+0.08(+0.16%)
Nov 07, 2006	51.27	51.46	50.95	50.95	74,981	-0.66(-1.28%)
Nov 06, 2006	51.14	51.68	51.14	51.61	66,942	+0.54(+1.06%)
Nov 03, 2006	51.65	51.79	50.64	51.07	183,435	-0.58(-1.12%)
Nov 02, 2006	52.59	52.59	51.43	51.65	128,470	-1.08(-2.06%)
Nov 01, 2006	53.24	53.30	52.67	52.73	53,980	-0.35(-0.67%)
Oct 31, 2006	53.18	53.18	52.83	53.09	74,653	+0.00(+0.00%)
Oct 30, 2006	52.84	53.12	52.53	53.09	154,558	+0.30(+0.58%)
Oct 27, 2006	53.03	53.12	52.68	52.78	58,902	-0.28(-0.53%)
Oct 26, 2006	52.75	53.11	52.68	53.06	72,520	+0.49(+0.94%)
Oct 25, 2006	52.48	52.73	52.30	52.57	282,043	+0.19(+0.36%)
Oct 24, 2006	52.53	52.54	52.21	52.38	1,683,239	-0.22(-0.42%)
Oct 23, 2006	52.20	52.60	52.06	52.60	231,180	+0.37(+0.70%)
Oct 20, 2006	52.40	52.40	52.07	52.23	74,653	-0.11(-0.22%)
Oct 19, 2006	52.50	52.65	52.26	52.35	131,751	-0.12(-0.23%)
Oct 18, 2006	52.56	52.56	52.26	52.46	40,690	+0.30(+0.58%)
Oct 17, 2006	52.19	52.37	52.07	52.16	84,334	-0.15(-0.29%)
Oct 16, 2006	52.11	52.34	52.07	52.31	233,641	+0.15(+0.29%)
Oct 13, 2006	51.67	52.19	51.62	52.16	72,684	+0.63(+1.23%)
Oct 12, 2006	51.38	51.59	51.18	51.53	49,386	+0.35(+0.69%)
Oct 11, 2006	51.50	51.53	50.89	51.17	73,997	-0.21(-0.41%)
Oct 10, 2006	51.61	51.70	50.86	51.38	83,185	-0.07(-0.14%)
Oct 09, 2006	51.12	51.46	50.64	51.46	148,323	+0.49(+0.97%)
Oct 06, 2006	51.49	51.49	50.89	50.96	66,121	-0.45(-0.88%)
Oct 05, 2006	51.20	51.46	51.09	51.42	56,769	+0.31(+0.61%)
Oct 04, 2006	52.20	51.10	50.37	51.10	94,178	+0.73(+1.45%)
Oct 03, 2006	50.11	50.65	50.08	50.37	73,505	+0.40(+0.81%)
Oct 02, 2006	49.92	50.36	49.54	49.97	74,981	-0.10(-0.19%)
Sep 29, 2006	49.98	50.33	49.98	50.07	23,134	-0.01(-0.01%)
Sep 28, 2006	50.39	50.39	49.84	50.07	46,104	-0.10(-0.21%)
Sep 27, 2006	49.89	50.26	49.69	50.18	39,377	+0.43(+0.86%)
Sep 26, 2006	49.69	49.97	49.65	49.75	81,052	-0.09(-0.17%)
Sep 25, 2006	50.13	50.13	49.56	49.84	58,902	-0.09(-0.17%)
Sep 22, 2006	49.86	49.98	49.34	49.92	132,900	+0.26(+0.53%)
Sep 21, 2006	50.08	50.34	49.50	49.66	70,716	-0.55(-1.09%)
Sep 20, 2006	50.71	50.73	50.16	50.21	137,658	-0.12(-0.24%)
Sep 19, 2006	50.06	50.43	49.97	50.33	67,762	+0.32(+0.65%)
Sep 18, 2006	50.14	50.45	49.92	50.01	93,686	-0.36(-0.71%)
Sep 15, 2006	50.39	50.46	50.28	50.37	55,128	-0.15(-0.29%)
Sep 14, 2006	50.72	50.72	50.24	50.51	116,656	-0.20(-0.38%)
Sep 13, 2006	50.46	50.92	50.29	50.71	39,049	+0.30(+0.60%)
Sep 12, 2006	49.98	50.46	49.69	50.40	70,387	+0.55(+1.11%)
Sep 11, 2006	49.25	49.87	49.21	49.85	36,260	+0.24(+0.48%)
Sep 08, 2006	49.06	49.68	48.86	49.61	58,738	+0.53(+1.08%)
Sep 07, 2006	49.43	49.47	49.07	49.08	50,534	-0.42(-0.85%)
Sep 06, 2006	49.72	49.73	49.49	49.50	66,286	-0.26(-0.51%)
Sep 05, 2006	49.40	49.76	49.38	49.76	56,769	+0.49(+1.00%)

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.