Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	50.02	51.23	49.68	50.13	1,578,164	+0.46(+0.92%)
Nov 29, 2006	49.35	50.21	49.26	49.67	1,504,073	+0.80(+1.63%)
Nov 28, 2006	49.22	49.35	48.22	48.88	1,697,963	-0.39(-0.80%)
Nov 27, 2006	51.53	52.09	49.12	49.27	1,372,205	-2.26(-4.39%)
Nov 24, 2006	50.56	51.86	50.53	51.53	533,281	+0.25(+0.49%)
Nov 22, 2006	51.59	52.30	50.63	51.28	1,305,712	-0.44(-0.85%)
Nov 21, 2006	50.96	52.08	49.22	51.72	1,704,444	+0.51(+1.00%)
Nov 20, 2006	50.05	51.86	50.05	51.21	1,183,008	+1.17(+2.34%)
Nov 17, 2006	49.43	50.08	47.99	50.04	972,914	+0.21(+0.41%)
Nov 16, 2006	50.29	51.01	49.75	49.83	1,139,090	-0.76(-1.50%)
Nov 15, 2006	48.91	50.61	48.91	50.59	1,353,766	+1.47(+2.99%)
Nov 14, 2006	48.91	49.39	48.32	49.13	1,246,037	+0.01(+0.02%)
Nov 13, 2006	46.92	49.21	46.67	49.12	1,257,994	+1.97(+4.18%)
Nov 10, 2006	47.16	47.60	46.94	47.15	705,044	-0.04(-0.08%)
Nov 09, 2006	48.28	48.59	47.10	47.18	760,026	-0.80(-1.66%)
Nov 08, 2006	46.46	48.24	46.25	47.98	815,791	+0.96(+2.04%)
Nov 07, 2006	47.43	48.05	46.59	47.02	803,498	-0.27(-0.57%)
Nov 06, 2006	46.08	47.99	45.99	47.29	1,643,539	+1.64(+3.59%)
Nov 03, 2006	45.64	46.06	45.04	45.65	733,988	+0.15(+0.33%)
Nov 02, 2006	46.08	46.08	45.29	45.50	800,481	-0.95(-2.04%)
Nov 01, 2006	47.21	47.27	46.03	46.45	1,404,725	+0.13(+0.29%)
Oct 31, 2006	46.04	46.64	45.74	46.32	944,976	+0.34(+0.74%)
Oct 30, 2006	45.84	46.51	45.52	45.98	834,453	+0.14(+0.31%)
Oct 27, 2006	47.43	47.97	45.37	45.83	1,842,905	-2.58(-5.32%)
Oct 26, 2006	50.56	50.59	47.43	48.41	2,192,354	+0.75(+1.58%)
Oct 25, 2006	47.16	47.96	46.59	47.66	1,372,093	+1.24(+2.68%)
Oct 24, 2006	45.64	46.42	45.21	46.42	1,181,779	+0.31(+0.68%)
Oct 23, 2006	44.92	46.44	44.88	46.10	1,206,923	+1.09(+2.43%)
Oct 20, 2006	46.80	47.44	44.15	45.01	4,396,443	-4.47(-9.04%)
Oct 19, 2006	48.59	49.62	47.99	49.48	1,238,438	+0.89(+1.84%)
Oct 18, 2006	49.22	49.71	47.93	48.59	1,477,587	-0.08(-0.17%)
Oct 17, 2006	49.22	49.27	47.46	48.67	2,519,565	-0.92(-1.86%)
Oct 16, 2006	47.29	49.91	47.21	49.59	2,857,280	+3.62(+7.86%)
Oct 13, 2006	46.69	46.69	45.77	45.98	1,232,962	-0.72(-1.53%)
Oct 12, 2006	45.05	46.76	45.02	46.69	1,747,134	+2.04(+4.57%)
Oct 11, 2006	44.81	45.31	44.22	44.65	1,794,964	-1.08(-2.37%)
Oct 10, 2006	43.95	46.08	43.64	45.74	1,950,299	+0.98(+2.20%)
Oct 09, 2006	42.83	45.40	42.77	44.75	1,895,205	+1.81(+4.21%)
Oct 06, 2006	42.55	43.07	41.74	42.94	1,253,301	-0.40(-0.93%)
Oct 05, 2006	42.60	43.72	42.44	43.35	1,319,123	+1.11(+2.63%)
Oct 04, 2006	41.61	42.28	41.32	42.24	1,116,851	+0.63(+1.51%)
Oct 03, 2006	41.93	42.23	40.77	41.61	1,566,766	-0.32(-0.77%)
Oct 02, 2006	40.46	42.19	40.37	41.93	1,850,281	+1.47(+3.63%)
Sep 29, 2006	41.07	41.13	40.27	40.46	776,230	-0.21(-0.53%)
Sep 28, 2006	39.53	40.85	39.49	40.68	1,053,823	+1.09(+2.76%)
Sep 27, 2006	39.46	40.49	39.24	39.59	957,939	-0.15(-0.38%)
Sep 26, 2006	38.39	39.82	38.39	39.74	1,144,230	+1.29(+3.35%)
Sep 25, 2006	37.58	38.90	37.09	38.45	1,566,989	+1.27(+3.42%)
Sep 22, 2006	38.22	38.23	36.87	37.18	1,792,728	-1.13(-2.94%)
Sep 21, 2006	38.79	38.84	37.65	38.31	1,833,295	-0.72(-1.86%)
Sep 20, 2006	39.19	39.82	38.93	39.03	1,380,363	+0.07(+0.18%)
Sep 19, 2006	39.13	39.76	38.25	38.96	1,651,250	+0.15(+0.39%)
Sep 18, 2006	38.52	39.31	37.04	38.81	1,483,845	+1.30(+3.46%)
Sep 15, 2006	37.14	37.81	37.05	37.51	1,041,307	+0.59(+1.60%)
Sep 14, 2006	37.46	37.50	36.72	36.92	1,228,603	-0.76(-2.02%)
Sep 13, 2006	36.96	38.24	36.96	37.68	1,292,302	+0.78(+2.11%)
Sep 12, 2006	36.43	37.62	36.36	36.90	1,545,309	+0.53(+1.45%)
Sep 11, 2006	38.34	38.36	36.15	36.38	2,155,141	-2.18(-5.66%)
Sep 08, 2006	39.10	39.47	38.39	38.56	1,366,953	-0.13(-0.32%)
Sep 07, 2006	39.78	39.78	38.20	38.68	1,326,387	-1.22(-3.05%)
Sep 06, 2006	40.63	41.46	39.78	39.90	1,555,926	-0.81(-2.00%)
Sep 05, 2006	39.29	41.16	39.28	40.72	1,829,048	+1.54(+3.93%)

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.