Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	64.92	64.92	63.95	64.17	1,069,800	-0.63(-0.97%)
Nov 29, 2006	63.51	64.85	63.49	64.80	1,693,100	+1.69(+2.68%)
Nov 28, 2006	63.66	63.66	62.30	63.11	2,050,400	-0.35(-0.55%)
Nov 27, 2006	65.00	65.30	63.33	63.46	2,080,200	-1.92(-2.94%)
Nov 24, 2006	65.50	65.51	65.01	65.38	409,500	-0.13(-0.20%)
Nov 22, 2006	67.86	68.00	65.35	65.51	3,088,100	-0.10(-0.15%)
Nov 21, 2006	63.01	66.27	63.01	65.61	3,295,700	+2.62(+4.16%)
Nov 20, 2006	62.06	63.55	62.04	62.99	2,072,700	+1.21(+1.96%)
Nov 17, 2006	61.84	61.85	61.11	61.78	986,000	-0.10(-0.16%)
Nov 16, 2006	62.07	62.07	61.37	61.88	1,227,100	+0.22(+0.36%)
Nov 15, 2006	61.88	62.05	61.40	61.66	1,476,400	-0.16(-0.26%)
Nov 14, 2006	62.58	62.75	61.75	61.82	1,705,600	-0.76(-1.21%)
Nov 13, 2006	61.50	62.70	61.50	62.58	1,575,800	+1.10(+1.79%)
Nov 10, 2006	61.22	61.61	60.64	61.48	813,400	+0.28(+0.46%)
Nov 09, 2006	61.12	61.81	60.98	61.20	1,579,300	+0.00(+0.00%)
Nov 08, 2006	60.71	61.59	60.58	61.20	1,394,600	+0.49(+0.81%)
Nov 07, 2006	60.63	60.99	60.28	60.71	1,749,100	+0.35(+0.58%)
Nov 06, 2006	59.91	60.66	59.60	60.36	2,859,800	+2.06(+3.53%)
Nov 03, 2006	59.23	59.35	58.16	58.30	2,069,500	-0.75(-1.27%)
Nov 02, 2006	58.63	59.15	58.11	59.05	2,000,500	+0.03(+0.05%)
Nov 01, 2006	59.72	59.99	58.93	59.02	1,827,800	-0.72(-1.21%)
Oct 31, 2006	60.36	60.64	59.29	59.74	1,650,900	-0.32(-0.53%)
Oct 30, 2006	59.30	60.44	59.14	60.06	1,419,400	+0.59(+0.99%)
Oct 27, 2006	60.55	60.55	59.00	59.47	2,294,800	-1.09(-1.80%)
Oct 26, 2006	61.26	61.80	59.25	60.56	6,383,500	-0.74(-1.21%)
Oct 25, 2006	61.50	61.75	61.07	61.30	1,590,200	-0.08(-0.13%)
Oct 24, 2006	61.85	62.08	61.21	61.38	1,413,200	-0.47(-0.76%)
Oct 23, 2006	61.68	62.26	61.50	61.85	1,578,100	-0.08(-0.13%)
Oct 20, 2006	62.36	62.41	61.55	61.93	1,719,800	-0.04(-0.06%)
Oct 19, 2006	62.34	62.74	61.65	61.97	1,657,000	-0.17(-0.27%)
Oct 18, 2006	62.50	62.75	61.34	62.14	2,081,500	-0.27(-0.43%)
Oct 17, 2006	60.91	63.30	60.45	62.41	4,303,800	+1.38(+2.26%)
Oct 16, 2006	59.90	61.07	59.69	61.03	2,300,600	+1.07(+1.78%)
Oct 13, 2006	58.75	60.23	58.75	59.96	2,757,400	+1.27(+2.16%)
Oct 12, 2006	58.72	59.23	58.50	58.69	2,509,300	-0.07(-0.12%)
Oct 11, 2006	60.37	60.37	58.44	58.76	2,962,000	-1.73(-2.86%)
Oct 10, 2006	60.97	60.99	59.95	60.49	1,003,300	-0.48(-0.79%)
Oct 09, 2006	60.21	61.00	59.77	60.97	891,100	+0.59(+0.98%)
Oct 06, 2006	60.40	60.82	59.46	60.38	1,557,200	-0.26(-0.43%)
Oct 05, 2006	58.50	60.80	58.50	60.64	3,152,800	+2.64(+4.55%)
Oct 04, 2006	57.90	58.52	57.04	58.00	3,485,800	-0.09(-0.15%)
Oct 03, 2006	57.00	58.73	56.22	58.09	4,616,300	+1.10(+1.93%)
Oct 02, 2006	57.50	57.75	56.75	56.99	1,874,500	-0.20(-0.35%)
Sep 29, 2006	57.03	58.10	57.03	57.19	1,578,200	+0.40(+0.70%)
Sep 28, 2006	56.78	57.03	56.37	56.79	2,360,100	-0.11(-0.19%)
Sep 27, 2006	57.05	57.66	56.71	56.90	2,376,000	+0.03(+0.05%)
Sep 26, 2006	57.85	58.10	56.83	56.87	2,761,900	-0.95(-1.64%)
Sep 25, 2006	58.34	58.34	57.02	57.82	2,583,300	+0.00(+0.00%)
Sep 22, 2006	59.60	59.60	57.82	57.82	2,365,100	-1.84(-3.08%)
Sep 21, 2006	60.45	60.81	59.59	59.66	1,326,300	-0.86(-1.42%)
Sep 20, 2006	59.95	60.78	59.86	60.52	1,676,800	+0.57(+0.95%)
Sep 19, 2006	59.40	60.05	59.08	59.95	1,042,900	+0.45(+0.76%)
Sep 18, 2006	59.51	59.97	59.15	59.50	1,248,000	-0.19(-0.32%)
Sep 15, 2006	59.39	59.90	59.17	59.69	1,777,700	+0.60(+1.02%)
Sep 14, 2006	59.30	59.59	58.61	59.09	2,162,600	-0.31(-0.52%)
Sep 13, 2006	59.98	60.08	59.25	59.40	2,368,500	-0.71(-1.18%)
Sep 12, 2006	57.70	60.24	57.57	60.11	2,570,100	+2.56(+4.45%)
Sep 11, 2006	57.75	57.94	56.86	57.55	1,841,900	-0.36(-0.62%)
Sep 08, 2006	56.04	58.42	55.30	57.91	4,069,900	+2.77(+5.02%)
Sep 07, 2006	54.11	55.66	54.11	55.14	1,579,900	+0.82(+1.51%)
Sep 06, 2006	54.62	55.13	54.10	54.32	1,056,000	-0.66(-1.20%)
Sep 05, 2006	55.10	55.73	54.87	54.98	2,592,800	+0.92(+1.70%)

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.