Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	43.85	44.87	43.15	44.40	14,447,400	+0.67(+1.53%)
Nov 29, 2006	44.95	44.98	43.58	43.73	13,328,772	-1.04(-2.32%)
Nov 28, 2006	45.24	45.72	44.35	44.77	10,066,421	-0.67(-1.47%)
Nov 27, 2006	47.72	47.80	44.99	45.44	9,897,742	-2.34(-4.90%)
Nov 24, 2006	47.40	48.13	47.05	47.78	2,821,818	+0.21(+0.44%)
Nov 22, 2006	47.71	48.15	46.94	47.57	7,235,880	+0.09(+0.19%)
Nov 21, 2006	49.00	49.45	47.40	47.48	10,068,594	-1.25(-2.57%)
Nov 20, 2006	47.00	48.73	46.82	48.73	10,929,474	+1.59(+3.37%)
Nov 17, 2006	46.41	47.30	46.39	47.14	5,742,858	+0.45(+0.96%)
Nov 16, 2006	47.75	47.79	46.25	46.69	9,677,298	-0.45(-0.95%)
Nov 15, 2006	47.03	47.80	46.83	47.14	8,743,941	+0.47(+1.01%)
Nov 14, 2006	45.56	46.78	45.30	46.67	10,134,557	+1.43(+3.16%)
Nov 13, 2006	44.76	45.25	44.11	45.24	11,285,295	-0.51(-1.11%)
Nov 10, 2006	46.25	46.25	45.48	45.75	6,787,588	-0.38(-0.82%)
Nov 09, 2006	46.59	47.40	45.83	46.13	14,018,576	-0.21(-0.45%)
Nov 08, 2006	46.65	47.68	45.51	46.34	13,883,103	-0.24(-0.52%)
Nov 07, 2006	48.02	48.09	46.52	46.58	10,628,291	-1.31(-2.74%)
Nov 06, 2006	47.50	48.04	47.25	47.89	6,633,604	+0.74(+1.57%)
Nov 03, 2006	47.02	47.39	46.61	47.15	5,279,844	+0.38(+0.81%)
Nov 02, 2006	46.90	47.35	46.51	46.77	6,500,905	-0.44(-0.93%)
Nov 01, 2006	48.48	48.75	46.96	47.21	7,716,081	-0.89(-1.85%)
Oct 31, 2006	48.99	49.20	47.87	48.10	6,610,556	-0.55(-1.13%)
Oct 30, 2006	48.26	48.90	47.81	48.65	7,733,615	+0.61(+1.27%)
Oct 27, 2006	49.97	49.98	48.00	48.04	10,333,478	-2.10(-4.19%)
Oct 26, 2006	50.31	50.58	49.60	50.14	8,067,432	+0.00(+0.00%)
Oct 25, 2006	49.25	50.50	49.02	50.14	14,946,853	+1.26(+2.58%)
Oct 24, 2006	47.51	49.08	46.83	48.88	15,717,097	+1.43(+3.01%)
Oct 23, 2006	49.30	49.66	47.24	47.45	22,498,132	-1.70(-3.45%)
Oct 20, 2006	51.91	52.36	48.83	49.15	57,495,168	-12.58(-20.39%)
Oct 19, 2006	60.54	62.05	55.10	61.73	22,233,402	+1.59(+2.64%)
Oct 18, 2006	61.20	61.35	59.25	60.14	10,607,159	-0.48(-0.79%)
Oct 17, 2006	60.96	61.35	59.75	60.62	9,392,000	-0.23(-0.38%)
Oct 16, 2006	60.96	62.24	60.81	60.85	14,221,181	+1.69(+2.86%)
Oct 13, 2006	58.25	59.90	57.79	59.16	12,326,259	+0.90(+1.54%)
Oct 12, 2006	56.76	58.60	56.40	58.26	16,159,914	+1.01(+1.76%)
Oct 11, 2006	57.53	59.43	56.77	57.25	17,730,758	-0.71(-1.22%)
Oct 10, 2006	58.43	59.13	57.06	57.96	9,374,955	-0.41(-0.70%)
Oct 09, 2006	57.23	59.43	57.14	58.37	11,866,690	+0.87(+1.51%)
Oct 06, 2006	55.53	57.63	55.45	57.50	14,215,836	+1.92(+3.45%)
Oct 05, 2006	55.83	56.10	54.76	55.58	11,931,895	-0.80(-1.42%)
Oct 04, 2006	53.86	56.51	53.74	56.38	16,838,576	+3.07(+5.76%)
Oct 03, 2006	53.00	53.47	52.00	53.31	10,322,001	+0.11(+0.21%)
Oct 02, 2006	53.05	54.75	53.05	53.20	8,359,003	-0.34(-0.64%)
Sep 29, 2006	53.01	54.05	53.01	53.54	7,531,996	+0.49(+0.92%)
Sep 28, 2006	54.30	54.90	52.36	53.05	13,376,773	-1.12(-2.07%)
Sep 27, 2006	54.64	55.97	53.83	54.17	12,514,805	+0.12(+0.22%)
Sep 26, 2006	54.58	54.82	53.37	54.05	10,517,959	-0.79(-1.44%)
Sep 25, 2006	54.00	54.92	53.15	54.84	14,323,742	-0.54(-0.98%)
Sep 22, 2006	57.43	57.45	55.25	55.38	13,177,955	-2.31(-4.00%)
Sep 21, 2006	59.10	59.24	57.56	57.69	10,873,053	-1.21(-2.05%)
Sep 20, 2006	59.40	59.59	58.28	58.90	8,850,877	+0.14(+0.24%)
Sep 19, 2006	59.12	60.19	58.03	58.76	15,507,834	+0.01(+0.02%)
Sep 18, 2006	59.10	60.94	58.51	58.75	17,750,164	+0.24(+0.41%)
Sep 15, 2006	59.59	59.65	58.20	58.51	11,272,569	-0.38(-0.65%)
Sep 14, 2006	58.00	59.50	57.90	58.89	10,306,170	+0.92(+1.59%)
Sep 13, 2006	58.73	58.90	57.65	57.97	10,781,247	-0.17(-0.29%)
Sep 12, 2006	57.30	58.42	56.55	58.14	11,550,627	+1.42(+2.50%)
Sep 11, 2006	57.41	58.27	56.68	56.72	16,936,950	+0.22(+0.39%)
Sep 08, 2006	55.72	56.63	55.49	56.50	9,893,345	+1.60(+2.91%)
Sep 07, 2006	54.56	56.45	53.60	54.90	15,779,500	+0.19(+0.35%)
Sep 06, 2006	57.23	57.30	54.55	54.71	13,610,048	-3.35(-5.77%)
Sep 05, 2006	58.84	59.13	57.56	58.06	10,072,611	-0.67(-1.14%)

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.