Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	52.00	52.48	51.54	52.34	3,472,765	+0.97(+1.88%)
Nov 29, 2006	50.99	51.46	50.82	51.37	2,319,594	+0.59(+1.17%)
Nov 28, 2006	50.65	50.93	50.19	50.78	2,068,527	+0.15(+0.30%)
Nov 27, 2006	52.06	52.06	50.58	50.63	2,439,585	-1.44(-2.76%)
Nov 24, 2006	51.73	52.26	51.50	52.06	550,563	+0.20(+0.39%)
Nov 22, 2006	51.04	51.88	51.04	51.86	3,182,665	+0.90(+1.77%)
Nov 21, 2006	50.34	51.35	50.31	50.96	5,864,402	+0.78(+1.55%)
Nov 20, 2006	48.95	51.88	48.94	50.18	6,211,366	+1.62(+3.34%)
Nov 17, 2006	48.88	48.95	48.49	48.56	1,477,244	-0.37(-0.76%)
Nov 16, 2006	48.29	49.01	48.27	48.93	3,958,513	+0.81(+1.67%)
Nov 15, 2006	48.27	48.66	47.83	48.13	8,252,425	-0.86(-1.76%)
Nov 14, 2006	48.56	49.12	48.45	48.99	1,485,918	+0.50(+1.03%)
Nov 13, 2006	48.36	48.62	48.33	48.49	1,193,891	+0.13(+0.27%)
Nov 10, 2006	48.14	48.37	47.82	48.36	988,122	+0.49(+1.03%)
Nov 09, 2006	47.73	48.06	47.35	47.87	1,370,746	+0.16(+0.34%)
Nov 08, 2006	47.50	47.87	47.03	47.71	1,391,708	+0.27(+0.57%)
Nov 07, 2006	47.96	47.97	47.35	47.44	1,249,790	-0.54(-1.13%)
Nov 06, 2006	47.21	48.24	47.21	47.98	1,783,728	+0.67(+1.41%)
Nov 03, 2006	47.73	48.08	46.76	47.31	2,838,111	-1.12(-2.31%)
Nov 02, 2006	49.43	49.43	48.07	48.43	2,645,354	-0.99(-2.01%)
Nov 01, 2006	49.58	49.76	49.31	49.43	1,876,734	-0.07(-0.13%)
Oct 31, 2006	49.06	49.55	48.95	49.49	2,538,132	+0.46(+0.93%)
Oct 30, 2006	48.56	49.24	48.43	49.04	2,371,638	+0.47(+0.97%)
Oct 27, 2006	48.73	49.07	48.45	48.56	1,505,435	-0.17(-0.34%)
Oct 26, 2006	48.29	48.84	48.01	48.73	1,936,729	+0.69(+1.43%)
Oct 25, 2006	47.87	48.27	47.60	48.04	1,876,975	+0.27(+0.56%)
Oct 24, 2006	47.91	48.00	47.43	47.77	1,205,938	-0.22(-0.46%)
Oct 23, 2006	47.71	48.00	47.40	47.99	1,226,659	+0.28(+0.58%)
Oct 20, 2006	47.82	47.82	47.31	47.71	1,085,706	+0.09(+0.19%)
Oct 19, 2006	47.67	47.86	47.37	47.62	796,569	+0.00(+0.01%)
Oct 18, 2006	47.48	47.82	47.45	47.62	1,895,046	+0.29(+0.61%)
Oct 17, 2006	47.31	47.51	47.17	47.33	1,369,541	+0.01(+0.03%)
Oct 16, 2006	47.16	47.38	47.10	47.31	1,052,455	+0.23(+0.49%)
Oct 13, 2006	46.73	47.33	46.68	47.08	1,352,193	+0.39(+0.84%)
Oct 12, 2006	46.90	47.02	46.48	46.69	1,708,553	-0.11(-0.24%)
Oct 11, 2006	46.99	47.31	46.48	46.80	1,552,178	-0.08(-0.17%)
Oct 10, 2006	46.96	47.24	46.24	46.88	2,141,534	-0.08(-0.17%)
Oct 09, 2006	46.48	46.97	46.04	46.96	1,256,537	+0.48(+1.04%)
Oct 06, 2006	47.11	47.11	46.47	46.48	3,249,407	-0.63(-1.33%)
Oct 05, 2006	46.59	47.19	46.57	47.11	2,072,623	+0.46(+0.98%)
Oct 04, 2006	46.04	46.68	45.92	46.65	1,422,790	+0.72(+1.56%)
Oct 03, 2006	45.28	46.05	45.25	45.93	1,587,116	+0.73(+1.62%)
Oct 02, 2006	45.32	45.54	44.79	45.20	1,166,182	-0.04(-0.08%)
Sep 29, 2006	45.95	45.95	45.23	45.24	1,885,890	-0.22(-0.48%)
Sep 28, 2006	46.07	46.16	45.33	45.46	1,526,397	-0.51(-1.11%)
Sep 27, 2006	45.20	45.99	44.98	45.97	1,487,605	+0.76(+1.69%)
Sep 26, 2006	45.31	45.54	45.00	45.20	1,950,222	-0.10(-0.23%)
Sep 25, 2006	45.61	45.62	45.08	45.31	1,397,732	-0.20(-0.44%)
Sep 22, 2006	45.28	45.59	45.00	45.51	1,197,987	+0.23(+0.50%)
Sep 21, 2006	45.61	46.01	45.09	45.28	2,202,012	-0.29(-0.63%)
Sep 20, 2006	46.17	46.48	45.52	45.57	1,811,919	-0.43(-0.94%)
Sep 19, 2006	45.60	46.14	45.55	46.00	1,616,029	+0.51(+1.12%)
Sep 18, 2006	45.44	45.60	44.98	45.49	1,247,863	-0.07(-0.15%)
Sep 15, 2006	45.57	45.65	45.37	45.56	2,236,467	+0.32(+0.71%)
Sep 14, 2006	45.24	45.33	44.99	45.24	933,909	-0.20(-0.44%)
Sep 13, 2006	44.76	45.69	44.55	45.44	1,622,776	+0.75(+1.67%)
Sep 12, 2006	44.12	44.81	44.00	44.69	1,795,535	+0.32(+0.73%)
Sep 11, 2006	44.10	44.37	43.71	44.37	1,558,443	+0.08(+0.18%)
Sep 08, 2006	43.74	44.38	43.13	44.29	1,450,740	+0.71(+1.62%)
Sep 07, 2006	43.89	43.96	43.50	43.58	1,063,538	-0.45(-1.02%)
Sep 06, 2006	44.28	44.39	44.00	44.03	1,204,733	-0.35(-0.79%)
Sep 05, 2006	44.11	44.44	44.03	44.38	976,557	+0.27(+0.60%)

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.