Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	48.25	48.90	47.73	48.51	7,574,133	+0.42(+0.88%)
Nov 29, 2006	47.01	48.28	46.79	48.08	8,329,217	+1.39(+2.99%)
Nov 28, 2006	46.07	47.24	46.07	46.69	6,324,735	+0.75(+1.63%)
Nov 27, 2006	46.94	47.28	45.82	45.94	5,941,294	-0.65(-1.39%)
Nov 24, 2006	47.01	47.47	46.58	46.59	1,671,863	-0.19(-0.40%)
Nov 22, 2006	47.01	47.21	46.05	46.77	5,971,848	-0.42(-0.90%)
Nov 21, 2006	46.05	47.55	45.91	47.20	7,800,870	+1.38(+3.02%)
Nov 20, 2006	46.25	46.46	45.48	45.82	5,035,708	-0.44(-0.94%)
Nov 17, 2006	44.88	46.33	44.53	46.25	6,967,434	+0.71(+1.57%)
Nov 16, 2006	46.84	47.20	45.53	45.54	7,671,695	-1.16(-2.48%)
Nov 15, 2006	46.61	47.20	46.37	46.69	5,389,805	+0.42(+0.91%)
Nov 14, 2006	46.67	46.81	45.91	46.27	4,821,071	-0.07(-0.14%)
Nov 13, 2006	46.15	46.89	45.52	46.34	6,094,671	+0.00(+0.00%)
Nov 10, 2006	46.81	46.95	46.01	46.34	6,943,989	-0.65(-1.39%)
Nov 09, 2006	46.10	47.55	46.05	46.99	10,820,147	+1.12(+2.45%)
Nov 08, 2006	44.97	46.11	44.96	45.87	5,672,810	+0.76(+1.69%)
Nov 07, 2006	45.22	45.74	44.74	45.11	6,351,659	-0.41(-0.90%)
Nov 06, 2006	45.07	45.64	44.92	45.52	5,496,744	+0.10(+0.22%)
Nov 03, 2006	44.58	45.95	44.57	45.42	7,373,110	+1.10(+2.48%)
Nov 02, 2006	43.73	44.79	43.55	44.32	5,428,527	+0.40(+0.90%)
Nov 01, 2006	43.93	44.88	43.42	43.92	7,360,102	-0.26(-0.60%)
Oct 31, 2006	43.56	44.19	43.05	44.19	8,935,765	+0.36(+0.83%)
Oct 30, 2006	43.75	44.26	43.61	43.83	4,596,301	-0.59(-1.32%)
Oct 27, 2006	45.15	45.86	44.37	44.41	5,243,083	-0.87(-1.93%)
Oct 26, 2006	46.21	46.21	44.80	45.29	6,484,767	-0.56(-1.23%)
Oct 25, 2006	45.52	46.34	44.98	45.85	8,310,007	+0.23(+0.51%)
Oct 24, 2006	44.23	45.84	43.93	45.62	7,754,433	+1.64(+3.73%)
Oct 23, 2006	44.55	44.72	43.43	43.98	6,335,475	-0.58(-1.29%)
Oct 20, 2006	45.30	45.34	43.94	44.55	7,807,223	-0.63(-1.39%)
Oct 19, 2006	44.28	45.35	43.96	45.18	8,654,272	+1.26(+2.88%)
Oct 18, 2006	44.14	44.61	43.32	43.92	7,293,245	-0.05(-0.11%)
Oct 17, 2006	44.45	44.53	43.53	43.96	7,366,152	-0.34(-0.76%)
Oct 16, 2006	43.04	44.43	42.67	44.30	8,229,083	+1.51(+3.54%)
Oct 13, 2006	42.34	43.42	42.24	42.79	6,981,047	+0.71(+1.70%)
Oct 12, 2006	41.63	42.26	41.40	42.07	6,892,561	+0.65(+1.56%)
Oct 11, 2006	41.78	42.28	41.32	41.43	8,463,837	-0.69(-1.63%)
Oct 10, 2006	40.70	42.34	40.66	42.11	11,523,349	+1.42(+3.49%)
Oct 09, 2006	41.65	42.06	40.59	40.69	7,833,390	-0.56(-1.36%)
Oct 06, 2006	41.16	41.39	40.33	41.25	7,142,591	+0.10(+0.24%)
Oct 05, 2006	41.35	41.45	40.69	41.15	9,069,175	+0.77(+1.90%)
Oct 04, 2006	39.30	40.57	38.71	40.39	11,450,291	+1.25(+3.19%)
Oct 03, 2006	39.68	40.08	39.07	39.14	11,202,983	-1.52(-3.74%)
Oct 02, 2006	41.72	41.91	40.45	40.66	8,860,740	-1.09(-2.61%)
Sep 29, 2006	40.50	41.97	40.50	41.75	7,579,276	+0.96(+2.35%)
Sep 28, 2006	41.10	41.92	40.67	40.79	11,313,251	-0.30(-0.74%)
Sep 27, 2006	40.98	41.51	39.88	41.10	13,952,717	+0.67(+1.65%)
Sep 26, 2006	39.93	40.88	39.76	40.43	14,448,089	+0.34(+0.86%)
Sep 25, 2006	39.67	40.52	38.58	40.08	13,645,661	-0.15(-0.38%)
Sep 22, 2006	41.64	41.65	40.00	40.24	11,576,743	-1.12(-2.72%)
Sep 21, 2006	40.95	41.84	40.82	41.36	10,871,877	+0.42(+1.03%)
Sep 20, 2006	42.28	42.62	40.78	40.94	13,087,516	-1.59(-3.73%)
Sep 19, 2006	44.29	44.36	42.10	42.52	11,574,021	-1.67(-3.77%)
Sep 18, 2006	43.60	44.41	43.05	44.19	9,383,188	+0.83(+1.92%)
Sep 15, 2006	42.87	44.07	42.58	43.36	11,418,375	+0.56(+1.31%)
Sep 14, 2006	44.23	44.51	42.48	42.79	10,894,112	-1.41(-3.20%)
Sep 13, 2006	43.67	44.89	43.48	44.21	13,092,054	+1.10(+2.56%)
Sep 12, 2006	43.47	44.13	42.29	43.10	12,056,083	-0.40(-0.93%)
Sep 11, 2006	44.14	44.23	42.87	43.51	14,818,673	-1.16(-2.59%)
Sep 08, 2006	46.28	46.61	44.48	44.67	10,450,017	-1.52(-3.29%)
Sep 07, 2006	45.26	46.84	45.02	46.19	14,204,260	+0.56(+1.23%)
Sep 06, 2006	47.93	48.06	45.62	45.62	22,179,834	-2.07(-4.34%)
Sep 05, 2006	44.76	49.42	44.62	47.69	38,229,148	+5.28(+12.46%)

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.