Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	58.87	59.13	58.63	58.92	1,668,128	+0.12(+0.20%)
Nov 29, 2006	58.31	58.86	58.29	58.80	1,501,273	+0.71(+1.22%)
Nov 28, 2006	57.84	58.17	57.78	58.09	2,308,771	+0.22(+0.39%)
Nov 27, 2006	58.56	58.57	57.84	57.87	2,175,315	-0.72(-1.22%)
Nov 24, 2006	58.45	58.73	58.43	58.58	967,312	-0.16(-0.27%)
Nov 22, 2006	58.72	58.87	58.61	58.74	868,497	+0.07(+0.12%)
Nov 21, 2006	58.61	58.73	58.57	58.67	1,137,755	+0.01(+0.02%)
Nov 20, 2006	58.61	58.79	58.53	58.66	1,065,990	+0.03(+0.05%)
Nov 17, 2006	58.37	58.63	58.27	58.63	725,381	+0.11(+0.19%)
Nov 16, 2006	58.63	58.66	58.43	58.52	1,350,842	+0.05(+0.09%)
Nov 15, 2006	58.34	58.57	58.23	58.47	1,205,380	+0.09(+0.16%)
Nov 14, 2006	58.24	58.47	57.82	58.37	1,619,548	+0.30(+0.52%)
Nov 13, 2006	57.92	58.21	57.81	58.07	1,035,765	+0.08(+0.14%)
Nov 10, 2006	57.92	58.00	57.74	57.99	831,786	+0.03(+0.05%)
Nov 09, 2006	58.14	58.16	57.81	57.96	1,294,810	-0.20(-0.34%)
Nov 08, 2006	57.68	58.22	57.66	58.16	2,092,371	+0.22(+0.38%)
Nov 07, 2006	57.87	58.06	57.79	57.94	1,172,947	+0.12(+0.20%)
Nov 06, 2006	57.37	57.89	57.34	57.82	1,791,371	+0.65(+1.14%)
Nov 03, 2006	57.42	57.45	57.05	57.17	1,884,666	-0.06(-0.10%)
Nov 02, 2006	57.18	57.28	57.04	57.23	1,545,713	-0.03(-0.05%)
Nov 01, 2006	57.70	57.79	57.23	57.26	1,707,875	-0.31(-0.54%)
Oct 31, 2006	57.69	57.76	57.34	57.57	1,603,815	-0.08(-0.14%)
Oct 30, 2006	57.69	57.79	57.53	57.65	1,721,952	-0.14(-0.25%)
Oct 27, 2006	57.97	58.05	57.67	57.79	1,642,872	-0.21(-0.36%)
Oct 26, 2006	57.92	58.13	57.76	58.00	889,199	+0.14(+0.25%)
Oct 25, 2006	57.56	57.89	57.49	57.86	1,649,496	+0.31(+0.54%)
Oct 24, 2006	57.31	57.59	57.24	57.55	1,195,167	+0.17(+0.30%)
Oct 23, 2006	57.08	57.50	56.93	57.37	1,281,975	+0.22(+0.38%)
Oct 20, 2006	57.25	57.25	56.87	57.16	1,388,105	-0.01(-0.01%)
Oct 19, 2006	57.10	57.20	56.99	57.16	535,893	+0.01(+0.01%)
Oct 18, 2006	57.30	57.38	56.93	57.16	772,442	+0.09(+0.15%)
Oct 17, 2006	57.05	57.16	56.76	57.07	1,160,665	-0.12(-0.20%)
Oct 16, 2006	57.08	57.23	56.97	57.18	920,941	+0.09(+0.17%)
Oct 13, 2006	56.90	57.10	56.78	57.09	1,948,150	+0.27(+0.47%)
Oct 12, 2006	56.63	56.94	56.53	56.82	908,796	+0.34(+0.60%)
Oct 11, 2006	56.26	56.54	56.16	56.48	1,003,471	-0.03(-0.05%)
Oct 10, 2006	56.37	56.53	56.29	56.51	539,067	+0.16(+0.28%)
Oct 09, 2006	56.31	56.97	56.16	56.35	871,119	+0.03(+0.05%)
Oct 06, 2006	56.39	56.39	56.06	56.32	1,176,950	-0.13(-0.23%)
Oct 05, 2006	56.37	56.50	56.25	56.45	1,317,858	+0.14(+0.24%)
Oct 04, 2006	55.65	56.35	55.65	56.31	1,225,667	+0.54(+0.97%)
Oct 03, 2006	55.71	55.97	55.56	55.77	1,074,132	+0.05(+0.09%)
Oct 02, 2006	55.94	55.95	55.63	55.72	745,944	-0.12(-0.22%)
Sep 29, 2006	55.95	55.97	55.77	55.84	1,098,698	-0.04(-0.08%)
Sep 28, 2006	55.95	56.00	55.74	55.89	1,060,883	-0.02(-0.04%)
Sep 27, 2006	55.94	55.96	55.72	55.91	2,765,308	+0.07(+0.12%)
Sep 26, 2006	55.45	55.84	55.36	55.84	2,732,876	+0.20(+0.35%)
Sep 25, 2006	55.49	55.87	55.16	55.65	1,182,884	+0.28(+0.50%)
Sep 22, 2006	55.32	55.40	55.11	55.37	712,684	-0.05(-0.09%)
Sep 21, 2006	55.59	55.71	55.21	55.42	1,034,385	-0.09(-0.17%)
Sep 20, 2006	55.52	55.68	55.39	55.52	1,389,761	+0.17(+0.31%)
Sep 19, 2006	55.38	55.47	55.07	55.34	1,380,653	-0.15(-0.27%)
Sep 18, 2006	55.41	55.55	55.26	55.50	981,527	+0.18(+0.33%)
Sep 15, 2006	55.58	55.58	55.27	55.31	832,614	-0.05(-0.09%)
Sep 14, 2006	55.26	55.37	55.14	55.37	540,033	-0.01(-0.03%)
Sep 13, 2006	55.08	55.44	55.00	55.38	729,383	+0.27(+0.49%)
Sep 12, 2006	54.79	55.17	54.67	55.11	1,374,166	+0.39(+0.72%)
Sep 11, 2006	54.61	54.78	54.40	54.72	823,506	-0.09(-0.16%)
Sep 08, 2006	54.84	54.85	54.63	54.81	310,798	+0.01(+0.03%)
Sep 07, 2006	54.91	54.93	54.65	54.79	911,418	-0.22(-0.40%)
Sep 06, 2006	55.12	55.21	54.88	55.01	1,398,042	-0.31(-0.56%)
Sep 05, 2006	55.34	55.48	55.21	55.32	3,267,665	+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.