Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	51.62	52.37	50.97	51.04	983,155	-0.52(-1.02%)
Nov 29, 2006	51.47	51.85	51.11	51.57	587,834	+0.48(+0.94%)
Nov 28, 2006	50.90	51.60	50.67	51.09	781,043	-0.22(-0.42%)
Nov 27, 2006	52.71	52.77	51.24	51.30	1,314,768	-1.40(-2.66%)
Nov 24, 2006	52.62	52.89	52.59	52.70	72,470	-0.19(-0.35%)
Nov 22, 2006	52.70	52.93	52.37	52.89	820,825	+0.14(+0.27%)
Nov 21, 2006	52.58	53.01	52.54	52.75	1,308,508	+0.05(+0.10%)
Nov 20, 2006	52.70	53.06	52.23	52.70	786,746	-0.11(-0.20%)
Nov 17, 2006	53.25	53.38	52.10	52.80	841,969	-0.47(-0.88%)
Nov 16, 2006	53.27	53.34	52.54	53.27	927,515	+0.15(+0.28%)
Nov 15, 2006	51.72	53.24	51.72	53.12	1,156,890	+1.53(+2.97%)
Nov 14, 2006	51.19	51.65	50.47	51.59	677,970	+0.38(+0.74%)
Nov 13, 2006	50.18	51.35	50.09	51.21	682,004	+1.01(+2.02%)
Nov 10, 2006	50.04	50.28	49.84	50.19	551,390	+0.22(+0.45%)
Nov 09, 2006	50.58	50.89	49.90	49.97	968,271	-0.57(-1.12%)
Nov 08, 2006	49.78	50.77	49.57	50.54	592,285	+0.65(+1.30%)
Nov 07, 2006	49.52	50.32	49.35	49.89	670,181	+0.45(+0.90%)
Nov 06, 2006	49.12	49.74	49.12	49.45	728,881	+0.51(+1.04%)
Nov 03, 2006	49.64	49.86	48.43	48.94	801,491	-0.42(-0.86%)
Nov 02, 2006	48.18	49.47	48.17	49.36	1,161,063	+1.02(+2.11%)
Nov 01, 2006	49.03	49.33	48.26	48.34	1,206,687	-0.38(-0.78%)
Oct 31, 2006	49.75	49.78	48.53	48.72	1,068,701	-0.92(-1.85%)
Oct 30, 2006	49.14	49.81	49.10	49.64	838,491	+0.40(+0.80%)
Oct 27, 2006	50.18	50.39	49.19	49.25	1,115,995	-0.99(-1.97%)
Oct 26, 2006	50.38	50.40	49.99	50.24	581,992	+0.01(+0.01%)
Oct 25, 2006	49.60	50.36	49.52	50.23	655,158	+0.52(+1.04%)
Oct 24, 2006	49.70	50.19	49.28	49.71	700,087	-0.32(-0.63%)
Oct 23, 2006	48.74	50.03	48.67	50.03	913,188	+1.11(+2.26%)
Oct 20, 2006	48.84	49.25	48.66	48.92	881,056	-0.04(-0.09%)
Oct 19, 2006	48.92	49.21	48.60	48.97	1,470,281	+0.01(+0.01%)
Oct 18, 2006	48.67	49.20	48.36	48.96	1,858,368	-0.19(-0.38%)
Oct 17, 2006	48.53	50.54	48.03	49.14	6,077,394	+2.62(+5.62%)
Oct 16, 2006	44.86	47.04	44.86	46.53	1,618,422	+1.71(+3.82%)
Oct 13, 2006	44.71	45.15	44.44	44.82	1,213,225	+0.11(+0.24%)
Oct 12, 2006	44.61	44.99	44.59	44.71	838,630	+0.17(+0.39%)
Oct 11, 2006	44.61	44.85	44.21	44.54	485,874	-0.17(-0.37%)
Oct 10, 2006	44.97	45.18	44.67	44.70	469,460	-0.18(-0.40%)
Oct 09, 2006	44.48	45.08	44.34	44.88	354,981	+0.33(+0.74%)
Oct 06, 2006	45.54	45.55	44.34	44.55	934,748	-1.17(-2.56%)
Oct 05, 2006	45.44	45.75	45.12	45.72	643,613	+0.18(+0.39%)
Oct 04, 2006	44.00	45.57	44.00	45.54	455,968	+1.55(+3.53%)
Oct 03, 2006	44.05	44.38	43.57	43.99	449,291	-0.06(-0.15%)
Oct 02, 2006	43.96	44.69	43.68	44.05	524,265	+0.01(+0.02%)
Sep 29, 2006	44.31	44.54	43.90	44.05	555,702	-0.27(-0.60%)
Sep 28, 2006	43.73	44.66	43.73	44.31	924,315	+0.80(+1.83%)
Sep 27, 2006	43.44	43.93	43.35	43.52	439,137	+0.01(+0.02%)
Sep 26, 2006	43.33	43.85	42.82	43.51	824,025	+0.18(+0.41%)
Sep 25, 2006	42.81	43.70	42.55	43.33	475,024	+0.52(+1.21%)
Sep 22, 2006	43.45	43.46	42.71	42.81	306,157	-0.66(-1.52%)
Sep 21, 2006	43.75	43.94	43.28	43.47	394,068	-0.23(-0.53%)
Sep 20, 2006	43.41	44.37	43.37	43.70	834,596	+0.37(+0.85%)
Sep 19, 2006	43.62	43.82	42.92	43.34	470,712	-0.35(-0.79%)
Sep 18, 2006	44.08	44.26	43.46	43.68	663,087	-0.10(-0.23%)
Sep 15, 2006	44.46	44.79	43.78	43.78	914,718	-0.45(-1.01%)
Sep 14, 2006	44.57	44.59	43.96	44.23	528,438	-0.62(-1.38%)
Sep 13, 2006	43.67	44.90	43.57	44.85	1,242,714	+1.51(+3.48%)
Sep 12, 2006	41.41	43.41	41.41	43.34	845,446	+1.80(+4.34%)
Sep 11, 2006	41.75	41.75	40.95	41.53	444,005	-0.22(-0.53%)
Sep 08, 2006	41.50	41.99	41.35	41.75	608,421	+0.27(+0.66%)
Sep 07, 2006	41.61	41.94	41.25	41.48	530,386	-0.31(-0.74%)
Sep 06, 2006	42.13	42.13	41.39	41.79	605,082	-0.37(-0.87%)
Sep 05, 2006	42.16	42.45	41.91	42.16	869,649	-0.63(-1.48%)

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.