Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	34.45	34.59	34.00	34.37	276,600	-0.06(-0.17%)
Nov 29, 2006	34.11	34.51	34.01	34.43	343,540	+0.42(+1.23%)
Nov 28, 2006	34.36	34.50	33.86	34.01	328,578	-0.48(-1.39%)
Nov 27, 2006	34.97	35.05	34.24	34.49	433,020	-0.47(-1.34%)
Nov 24, 2006	35.00	35.39	34.75	34.96	118,850	-0.23(-0.65%)
Nov 22, 2006	35.38	35.75	34.90	35.19	504,227	+0.10(+0.28%)
Nov 21, 2006	35.87	35.88	35.00	35.09	592,165	-0.77(-2.15%)
Nov 20, 2006	35.92	35.92	35.50	35.86	339,765	+0.00(+0.00%)
Nov 17, 2006	35.97	35.99	35.52	35.86	473,947	-0.01(-0.03%)
Nov 16, 2006	35.78	36.09	35.35	35.87	881,216	-0.01(-0.03%)
Nov 15, 2006	34.99	35.89	34.87	35.88	975,781	+1.18(+3.40%)
Nov 14, 2006	34.63	34.88	33.95	34.70	666,926	+0.22(+0.64%)
Nov 13, 2006	33.73	34.57	33.71	34.48	1,035,177	+0.83(+2.47%)
Nov 10, 2006	34.85	34.88	33.60	33.65	938,582	-1.18(-3.39%)
Nov 09, 2006	35.37	35.70	34.80	34.83	950,776	-0.09(-0.26%)
Nov 08, 2006	34.72	35.40	34.57	34.92	558,470	+0.07(+0.20%)
Nov 07, 2006	35.42	36.14	34.60	34.85	1,016,344	-0.01(-0.03%)
Nov 06, 2006	34.20	35.08	33.94	34.86	1,521,851	+0.86(+2.53%)
Nov 03, 2006	32.50	35.17	32.42	34.00	9,469,734	-12.00(-26.09%)
Nov 02, 2006	47.60	47.96	45.64	46.00	975,400	-1.50(-3.16%)
Nov 01, 2006	48.21	48.45	47.13	47.50	477,846	-0.74(-1.53%)
Oct 31, 2006	48.88	48.88	47.79	48.24	496,341	-0.38(-0.78%)
Oct 30, 2006	47.30	48.84	46.63	48.62	393,254	+1.19(+2.51%)
Oct 27, 2006	49.09	49.09	47.40	47.43	228,749	-1.62(-3.30%)
Oct 26, 2006	48.39	49.06	47.20	49.05	342,946	+0.70(+1.45%)
Oct 25, 2006	47.71	49.09	47.54	48.35	451,642	+0.48(+1.00%)
Oct 24, 2006	47.49	48.61	47.21	47.87	217,773	+0.42(+0.89%)
Oct 23, 2006	46.64	47.79	46.12	47.45	190,189	+0.78(+1.67%)
Oct 20, 2006	47.74	47.74	46.37	46.67	137,136	-0.89(-1.87%)
Oct 19, 2006	47.76	48.30	47.24	47.56	172,556	-0.35(-0.73%)
Oct 18, 2006	48.53	49.14	47.45	47.91	112,783	-0.49(-1.01%)
Oct 17, 2006	48.56	48.87	47.66	48.40	190,968	-0.53(-1.08%)
Oct 16, 2006	48.72	49.08	48.00	48.93	374,551	+0.51(+1.05%)
Oct 13, 2006	48.44	48.99	48.15	48.42	256,866	+0.01(+0.02%)
Oct 12, 2006	46.92	48.41	46.92	48.41	212,372	+1.61(+3.44%)
Oct 11, 2006	46.82	47.02	46.29	46.80	129,065	-0.16(-0.34%)
Oct 10, 2006	47.34	47.55	46.39	46.96	138,829	-0.33(-0.70%)
Oct 09, 2006	47.02	47.29	46.15	47.29	200,157	+0.05(+0.11%)
Oct 06, 2006	47.22	47.68	46.71	47.24	124,015	-0.04(-0.08%)
Oct 05, 2006	47.01	47.77	46.75	47.28	150,942	-0.01(-0.02%)
Oct 04, 2006	45.74	47.37	45.74	47.29	490,777	+1.49(+3.25%)
Oct 03, 2006	47.07	47.28	45.70	45.80	421,226	-1.27(-2.70%)
Oct 02, 2006	46.61	47.82	46.12	47.07	281,034	+0.96(+2.08%)
Sep 29, 2006	47.63	47.97	46.10	46.11	255,133	-1.55(-3.25%)
Sep 28, 2006	47.90	48.04	46.50	47.66	230,112	-0.29(-0.60%)
Sep 27, 2006	48.18	48.98	47.86	47.95	274,473	-0.21(-0.44%)
Sep 26, 2006	47.93	48.26	47.19	48.16	146,498	+0.02(+0.04%)
Sep 25, 2006	47.18	48.20	47.01	48.14	189,866	+0.56(+1.18%)
Sep 22, 2006	48.49	48.49	47.10	47.58	250,321	-1.07(-2.20%)
Sep 21, 2006	50.59	50.64	47.91	48.65	416,772	-2.03(-4.01%)
Sep 20, 2006	48.70	50.85	48.64	50.68	395,598	+1.93(+3.96%)
Sep 19, 2006	48.90	48.94	47.83	48.75	335,899	-0.11(-0.23%)
Sep 18, 2006	49.23	49.24	48.57	48.86	294,324	-0.48(-0.97%)
Sep 15, 2006	48.70	49.58	48.23	49.34	454,389	+0.85(+1.75%)
Sep 14, 2006	47.90	49.55	47.45	48.49	631,886	+0.76(+1.59%)
Sep 13, 2006	46.91	48.50	46.85	47.73	542,344	+0.97(+2.07%)
Sep 12, 2006	45.01	47.90	44.74	46.76	635,113	+1.62(+3.59%)
Sep 11, 2006	43.92	45.19	43.49	45.14	374,333	+1.16(+2.64%)
Sep 08, 2006	42.55	44.36	42.50	43.98	144,443	+1.61(+3.80%)
Sep 07, 2006	42.73	43.06	42.30	42.37	173,200	-0.58(-1.35%)
Sep 06, 2006	42.39	43.23	41.66	42.95	205,965	+0.24(+0.56%)
Sep 05, 2006	42.49	42.88	41.76	42.71	180,100	+0.40(+0.95%)

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.