Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	58.87	59.13	58.62	58.91	1,668,173	+0.12(+0.20%)
Nov 29, 2006	58.31	58.86	58.29	58.80	1,501,314	+0.71(+1.22%)
Nov 28, 2006	57.84	58.17	57.78	58.09	2,308,834	+0.22(+0.39%)
Nov 27, 2006	58.56	58.57	57.84	57.86	2,175,374	-0.72(-1.22%)
Nov 24, 2006	58.45	58.73	58.43	58.58	967,339	-0.16(-0.27%)
Nov 22, 2006	58.72	58.87	58.61	58.74	868,521	+0.07(+0.12%)
Nov 21, 2006	58.61	58.73	58.57	58.67	1,137,786	+0.01(+0.02%)
Nov 20, 2006	58.61	58.79	58.53	58.65	1,066,019	+0.03(+0.05%)
Nov 17, 2006	58.37	58.62	58.27	58.62	725,400	+0.11(+0.19%)
Nov 16, 2006	58.63	58.66	58.43	58.52	1,350,879	+0.05(+0.09%)
Nov 15, 2006	58.34	58.57	58.23	58.47	1,205,413	+0.09(+0.16%)
Nov 14, 2006	58.24	58.47	57.82	58.37	1,619,592	+0.30(+0.52%)
Nov 13, 2006	57.92	58.20	57.81	58.07	1,035,794	+0.08(+0.14%)
Nov 10, 2006	57.92	58.00	57.74	57.99	831,809	+0.03(+0.05%)
Nov 09, 2006	58.14	58.16	57.81	57.96	1,294,846	-0.20(-0.34%)
Nov 08, 2006	57.68	58.22	57.66	58.15	2,092,428	+0.22(+0.38%)
Nov 07, 2006	57.86	58.06	57.79	57.94	1,172,979	+0.12(+0.20%)
Nov 06, 2006	57.37	57.89	57.33	57.82	1,791,420	+0.65(+1.14%)
Nov 03, 2006	57.42	57.44	57.05	57.17	1,884,717	-0.06(-0.10%)
Nov 02, 2006	57.18	57.28	57.03	57.23	1,545,755	-0.03(-0.05%)
Nov 01, 2006	57.70	57.78	57.23	57.26	1,707,921	-0.31(-0.54%)
Oct 31, 2006	57.69	57.76	57.33	57.57	1,603,859	-0.08(-0.14%)
Oct 30, 2006	57.69	57.79	57.53	57.65	1,721,999	-0.14(-0.25%)
Oct 27, 2006	57.97	58.05	57.67	57.79	1,642,917	-0.21(-0.36%)
Oct 26, 2006	57.91	58.13	57.76	58.00	889,223	+0.14(+0.25%)
Oct 25, 2006	57.56	57.89	57.49	57.86	1,649,541	+0.31(+0.54%)
Oct 24, 2006	57.31	57.59	57.24	57.54	1,195,200	+0.17(+0.30%)
Oct 23, 2006	57.08	57.49	56.93	57.37	1,282,010	+0.22(+0.38%)
Oct 20, 2006	57.25	57.25	56.87	57.15	1,388,143	-0.01(-0.01%)
Oct 19, 2006	57.10	57.20	56.99	57.16	535,907	+0.01(+0.01%)
Oct 18, 2006	57.30	57.38	56.93	57.15	772,463	+0.09(+0.15%)
Oct 17, 2006	57.05	57.15	56.76	57.07	1,160,696	-0.12(-0.20%)
Oct 16, 2006	57.08	57.23	56.97	57.18	920,966	+0.09(+0.17%)
Oct 13, 2006	56.90	57.10	56.78	57.09	1,948,203	+0.27(+0.47%)
Oct 12, 2006	56.62	56.94	56.53	56.82	908,821	+0.34(+0.60%)
Oct 11, 2006	56.26	56.54	56.15	56.48	1,003,498	-0.03(-0.05%)
Oct 10, 2006	56.36	56.53	56.28	56.51	539,082	+0.16(+0.28%)
Oct 09, 2006	56.31	56.97	56.16	56.35	871,143	+0.03(+0.05%)
Oct 06, 2006	56.39	56.39	56.06	56.32	1,176,982	-0.13(-0.23%)
Oct 05, 2006	56.37	56.49	56.25	56.45	1,317,894	+0.14(+0.24%)
Oct 04, 2006	55.65	56.35	55.65	56.31	1,225,701	+0.54(+0.97%)
Oct 03, 2006	55.70	55.97	55.56	55.77	1,074,162	+0.05(+0.09%)
Oct 02, 2006	55.94	55.94	55.62	55.72	745,965	-0.12(-0.22%)
Sep 29, 2006	55.94	55.97	55.77	55.84	1,098,728	-0.04(-0.08%)
Sep 28, 2006	55.94	55.99	55.73	55.89	1,060,912	-0.02(-0.04%)
Sep 27, 2006	55.94	55.96	55.72	55.91	2,765,384	+0.07(+0.12%)
Sep 26, 2006	55.44	55.84	55.36	55.84	2,732,950	+0.20(+0.35%)
Sep 25, 2006	55.49	55.87	55.15	55.65	1,182,916	+0.28(+0.50%)
Sep 22, 2006	55.32	55.40	55.11	55.37	712,703	-0.05(-0.09%)
Sep 21, 2006	55.59	55.71	55.20	55.42	1,034,413	-0.09(-0.17%)
Sep 20, 2006	55.52	55.68	55.39	55.52	1,389,799	+0.17(+0.31%)
Sep 19, 2006	55.38	55.47	55.07	55.34	1,380,690	-0.15(-0.27%)
Sep 18, 2006	55.41	55.55	55.26	55.49	981,554	+0.18(+0.33%)
Sep 15, 2006	55.57	55.57	55.27	55.31	832,637	-0.05(-0.09%)
Sep 14, 2006	55.26	55.36	55.14	55.36	540,048	-0.01(-0.03%)
Sep 13, 2006	55.07	55.44	54.99	55.38	729,403	+0.27(+0.49%)
Sep 12, 2006	54.79	55.17	54.67	55.11	1,374,204	+0.39(+0.72%)
Sep 11, 2006	54.61	54.78	54.40	54.72	823,528	-0.09(-0.16%)
Sep 08, 2006	54.84	54.85	54.63	54.81	310,807	+0.01(+0.03%)
Sep 07, 2006	54.91	54.93	54.65	54.79	911,443	-0.22(-0.40%)
Sep 06, 2006	55.12	55.21	54.88	55.01	1,398,080	-0.31(-0.56%)
Sep 05, 2006	55.34	55.48	55.21	55.32	3,267,754	+0.02(+0.04%)

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.