Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	54.59	54.79	54.04	54.34	2,185,305	-0.49(-0.90%)
Nov 29, 2006	54.03	54.84	53.89	54.84	2,701,292	+1.17(+2.18%)
Nov 28, 2006	54.00	54.31	53.44	53.66	3,788,379	-0.31(-0.57%)
Nov 27, 2006	54.99	55.29	53.86	53.97	3,635,796	-1.22(-2.22%)
Nov 24, 2006	55.62	55.68	55.15	55.20	1,402,977	-0.42(-0.75%)
Nov 22, 2006	55.24	55.89	55.01	55.62	4,485,456	+0.63(+1.14%)
Nov 21, 2006	54.81	55.15	54.33	54.99	4,378,078	+0.41(+0.74%)
Nov 20, 2006	53.81	55.12	53.74	54.59	4,268,391	+0.56(+1.04%)
Nov 17, 2006	53.41	54.11	53.30	54.03	3,196,508	+0.47(+0.88%)
Nov 16, 2006	53.22	53.71	53.00	53.55	3,318,005	+0.63(+1.18%)
Nov 15, 2006	52.10	53.18	52.10	52.93	2,679,572	+0.64(+1.23%)
Nov 14, 2006	52.23	52.43	51.82	52.29	4,038,295	+0.23(+0.44%)
Nov 13, 2006	52.30	52.59	51.83	52.06	2,746,089	-0.24(-0.46%)
Nov 10, 2006	52.60	52.96	52.05	52.30	3,585,975	-0.29(-0.56%)
Nov 09, 2006	52.41	53.13	52.22	52.60	6,445,416	-0.55(-1.04%)
Nov 08, 2006	51.62	53.40	51.40	53.15	5,492,315	+1.28(+2.47%)
Nov 07, 2006	51.20	51.94	50.93	51.87	3,663,624	+0.81(+1.59%)
Nov 06, 2006	50.17	51.19	50.09	51.06	3,270,221	+1.21(+2.42%)
Nov 03, 2006	50.31	50.57	49.78	49.85	1,767,059	-0.39(-0.78%)
Nov 02, 2006	50.01	50.43	49.60	50.24	2,489,657	+0.14(+0.28%)
Nov 01, 2006	50.68	50.79	49.92	50.10	3,234,111	-0.46(-0.90%)
Oct 31, 2006	50.09	50.73	50.08	50.56	3,506,426	+0.57(+1.15%)
Oct 30, 2006	49.80	50.06	49.43	49.98	2,278,973	+0.17(+0.34%)
Oct 27, 2006	50.08	50.61	49.39	49.81	4,319,162	-0.26(-0.51%)
Oct 26, 2006	51.20	51.57	49.95	50.07	5,007,008	-1.36(-2.64%)
Oct 25, 2006	51.64	51.67	51.17	51.43	3,240,763	+0.16(+0.32%)
Oct 24, 2006	50.46	51.37	50.28	51.26	2,820,480	+0.76(+1.50%)
Oct 23, 2006	49.50	50.64	49.43	50.50	2,877,631	+0.94(+1.89%)
Oct 20, 2006	49.80	49.97	49.28	49.57	2,193,586	-0.17(-0.34%)
Oct 19, 2006	49.28	50.14	49.26	49.74	2,556,311	+0.08(+0.16%)
Oct 18, 2006	49.87	50.36	49.49	49.66	3,069,989	-0.23(-0.46%)
Oct 17, 2006	48.80	49.89	48.08	49.89	5,696,754	+0.79(+1.61%)
Oct 16, 2006	47.19	49.13	47.17	49.10	5,424,847	+2.09(+4.45%)
Oct 13, 2006	46.85	47.38	46.81	47.01	3,345,562	-0.79(-1.65%)
Oct 12, 2006	47.87	48.04	46.06	47.79	10,521,722	+1.27(+2.74%)
Oct 11, 2006	46.78	46.78	46.15	46.52	1,811,042	-0.35(-0.74%)
Oct 10, 2006	47.31	47.33	46.52	46.87	1,946,928	-0.24(-0.50%)
Oct 09, 2006	47.14	47.20	46.81	47.10	2,083,628	-0.16(-0.34%)
Oct 06, 2006	46.45	47.33	46.26	47.26	2,511,241	+0.56(+1.20%)
Oct 05, 2006	46.11	46.77	45.83	46.70	2,459,928	+0.72(+1.57%)
Oct 04, 2006	46.34	46.40	45.81	45.98	3,103,927	-0.50(-1.08%)
Oct 03, 2006	46.39	46.74	46.12	46.48	1,642,848	+0.09(+0.19%)
Oct 02, 2006	46.37	46.68	46.12	46.39	2,003,807	+0.17(+0.37%)
Sep 29, 2006	46.44	46.90	46.16	46.22	2,427,348	-0.55(-1.18%)
Sep 28, 2006	46.85	47.29	46.56	46.78	3,069,718	+0.11(+0.24%)
Sep 27, 2006	47.51	48.44	46.59	46.67	6,012,916	-0.91(-1.90%)
Sep 26, 2006	46.78	47.72	46.59	47.57	4,059,336	+0.88(+1.88%)
Sep 25, 2006	45.38	46.72	45.32	46.70	4,019,426	+1.63(+3.61%)
Sep 22, 2006	45.64	45.64	44.66	45.07	1,404,335	-0.39(-0.86%)
Sep 21, 2006	45.01	45.72	44.97	45.46	2,025,935	+0.52(+1.15%)
Sep 20, 2006	45.23	45.24	44.79	44.94	1,326,143	+0.03(+0.07%)
Sep 19, 2006	44.86	45.01	44.52	44.91	1,369,175	+0.04(+0.08%)
Sep 18, 2006	45.16	45.27	44.63	44.88	1,581,489	-0.06(-0.13%)
Sep 15, 2006	45.08	45.28	44.52	44.94	2,902,202	+0.09(+0.20%)
Sep 14, 2006	45.08	45.30	44.55	44.85	1,974,078	-0.55(-1.22%)
Sep 13, 2006	45.08	45.92	45.08	45.40	3,555,839	+0.17(+0.37%)
Sep 12, 2006	44.08	45.30	43.91	45.23	3,353,707	+1.22(+2.78%)
Sep 11, 2006	43.29	44.07	43.29	44.01	1,808,191	+0.25(+0.57%)
Sep 08, 2006	42.80	43.76	42.68	43.76	3,129,040	+1.03(+2.41%)
Sep 07, 2006	42.62	42.98	42.36	42.73	1,479,540	-0.10(-0.22%)
Sep 06, 2006	42.65	43.09	42.64	42.82	2,135,214	-0.29(-0.67%)
Sep 05, 2006	43.50	43.83	43.07	43.11	2,375,899	-0.46(-1.05%)

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.