Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	54.54	55.22	54.45	55.14	862,048	+0.52(+0.96%)
Nov 29, 2006	53.84	54.87	53.74	54.62	923,398	+0.90(+1.68%)
Nov 28, 2006	53.29	53.72	53.05	53.72	1,039,806	+0.43(+0.81%)
Nov 27, 2006	54.33	54.42	53.17	53.28	1,051,247	-0.56(-1.04%)
Nov 24, 2006	53.86	54.04	53.84	53.84	211,364	+0.10(+0.18%)
Nov 22, 2006	53.28	53.82	53.02	53.75	968,875	+0.64(+1.20%)
Nov 21, 2006	52.61	53.23	52.44	53.11	736,202	+1.36(+2.64%)
Nov 20, 2006	52.44	52.55	51.65	51.75	1,128,328	+0.15(+0.28%)
Nov 17, 2006	50.98	51.81	50.91	51.60	1,150,494	+0.70(+1.37%)
Nov 16, 2006	52.00	52.00	50.65	50.90	1,419,348	-0.70(-1.36%)
Nov 15, 2006	51.44	52.09	51.30	51.60	1,565,931	-0.59(-1.13%)
Nov 14, 2006	51.58	52.22	51.51	52.19	1,404,332	+0.58(+1.12%)
Nov 13, 2006	51.19	51.75	50.65	51.61	1,041,236	+0.37(+0.72%)
Nov 10, 2006	51.39	51.53	50.98	51.24	936,555	-0.15(-0.30%)
Nov 09, 2006	51.40	51.98	51.11	51.39	1,196,400	-0.30(-0.58%)
Nov 08, 2006	51.60	51.82	51.10	51.69	1,256,177	+0.09(+0.18%)
Nov 07, 2006	51.36	51.78	51.15	51.60	1,120,034	+0.41(+0.79%)
Nov 06, 2006	50.49	51.46	50.44	51.19	1,030,511	+0.58(+1.15%)
Nov 03, 2006	50.92	50.93	50.17	50.61	1,079,276	+0.83(+1.66%)
Nov 02, 2006	49.19	49.96	48.95	49.79	1,279,773	+0.59(+1.21%)
Nov 01, 2006	49.18	49.64	49.07	49.19	1,289,068	-0.12(-0.24%)
Oct 31, 2006	48.77	49.40	48.59	49.31	762,658	+0.47(+0.96%)
Oct 30, 2006	48.49	49.19	48.28	48.84	743,781	+0.21(+0.43%)
Oct 27, 2006	49.37	49.40	48.47	48.63	834,019	-0.66(-1.35%)
Oct 26, 2006	49.12	49.49	48.79	49.30	621,224	+0.19(+0.38%)
Oct 25, 2006	49.26	49.30	48.79	49.11	894,797	+0.14(+0.29%)
Oct 24, 2006	47.84	49.17	47.61	48.97	1,542,334	+1.14(+2.38%)
Oct 23, 2006	47.47	47.90	47.10	47.83	760,656	+0.36(+0.77%)
Oct 20, 2006	47.83	47.89	47.06	47.47	685,148	+0.27(+0.56%)
Oct 19, 2006	46.16	47.38	46.15	47.20	923,827	+0.19(+0.40%)
Oct 18, 2006	46.77	47.58	46.43	47.01	809,993	-0.12(-0.25%)
Oct 17, 2006	47.12	47.36	46.69	47.13	823,150	-0.69(-1.45%)
Oct 16, 2006	47.54	47.91	47.28	47.82	1,010,776	+0.29(+0.62%)
Oct 13, 2006	46.86	47.86	46.64	47.53	1,306,086	+0.66(+1.42%)
Oct 12, 2006	45.10	47.17	45.10	46.86	2,254,940	+2.09(+4.67%)
Oct 11, 2006	45.14	45.22	44.51	44.77	1,107,449	-0.54(-1.19%)
Oct 10, 2006	44.96	45.58	44.91	45.31	1,223,285	-0.01(-0.02%)
Oct 09, 2006	43.91	46.11	43.91	45.32	2,688,110	+0.01(+0.03%)
Oct 06, 2006	45.77	45.77	45.16	45.31	646,393	-0.64(-1.39%)
Oct 05, 2006	44.91	46.22	44.74	45.94	1,158,217	+1.33(+2.98%)
Oct 04, 2006	44.05	44.73	43.79	44.61	1,168,656	+0.56(+1.27%)
Oct 03, 2006	44.63	44.67	43.91	44.05	583,756	-1.03(-2.30%)
Oct 02, 2006	44.95	45.36	44.95	45.09	388,980	-0.31(-0.69%)
Sep 29, 2006	45.19	45.59	45.07	45.40	772,669	+0.21(+0.46%)
Sep 28, 2006	45.10	45.37	44.86	45.19	385,404	+0.02(+0.05%)
Sep 27, 2006	45.24	45.38	44.88	45.17	654,973	-0.11(-0.25%)
Sep 26, 2006	44.33	45.34	44.18	45.28	1,531,180	+0.53(+1.19%)
Sep 25, 2006	44.41	44.85	43.86	44.75	1,966,923	+0.62(+1.41%)
Sep 22, 2006	44.13	44.40	43.80	44.13	1,529,607	+0.09(+0.21%)
Sep 21, 2006	44.56	44.75	43.77	44.04	1,287,066	-0.45(-1.01%)
Sep 20, 2006	43.98	44.67	43.98	44.49	1,079,849	+0.88(+2.02%)
Sep 19, 2006	43.85	43.88	43.00	43.61	912,530	-0.24(-0.56%)
Sep 18, 2006	43.60	43.98	43.43	43.85	776,244	+0.89(+2.07%)
Sep 15, 2006	42.66	43.10	42.53	42.96	932,694	+0.62(+1.45%)
Sep 14, 2006	42.66	42.92	42.12	42.35	581,039	-0.48(-1.11%)
Sep 13, 2006	42.42	43.03	42.38	42.82	560,446	+0.49(+1.16%)
Sep 12, 2006	42.34	42.84	42.14	42.33	1,552,774	+0.66(+1.59%)
Sep 11, 2006	42.62	42.73	41.57	41.67	1,730,961	-1.57(-3.64%)
Sep 08, 2006	43.32	43.38	42.94	43.24	729,623	-0.32(-0.74%)
Sep 07, 2006	43.91	44.13	43.39	43.56	1,028,366	-0.06(-0.14%)
Sep 06, 2006	44.14	44.26	43.40	43.63	765,518	-0.82(-1.84%)
Sep 05, 2006	44.16	44.75	43.91	44.45	552,294	+0.31(+0.71%)

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.