Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	46.51	48.66	46.01	48.56	3,566,974	+2.24(+4.84%)
Nov 29, 2006	47.07	47.17	45.93	46.31	2,617,742	-0.75(-1.60%)
Nov 28, 2006	46.59	47.53	46.51	47.07	1,885,763	+0.48(+1.02%)
Nov 27, 2006	47.01	47.27	46.50	46.59	1,442,677	-0.66(-1.41%)
Nov 24, 2006	47.21	47.35	46.84	47.26	429,605	-0.11(-0.23%)
Nov 22, 2006	47.10	47.69	46.56	47.36	2,137,778	+0.27(+0.57%)
Nov 21, 2006	47.27	47.89	46.90	47.10	1,547,404	-0.22(-0.46%)
Nov 20, 2006	48.38	48.71	47.03	47.31	2,115,495	-0.59(-1.24%)
Nov 17, 2006	49.29	49.36	47.73	47.90	2,528,500	-1.53(-3.10%)
Nov 16, 2006	48.84	49.81	48.63	49.44	2,788,648	+0.61(+1.25%)
Nov 15, 2006	47.80	49.39	47.59	48.83	2,963,120	+0.60(+1.25%)
Nov 14, 2006	48.47	48.69	48.01	48.23	2,847,585	-0.05(-0.11%)
Nov 13, 2006	47.57	48.51	46.83	48.28	4,872,837	+1.61(+3.44%)
Nov 10, 2006	47.48	48.02	46.43	46.67	6,605,743	-0.68(-1.44%)
Nov 09, 2006	49.54	49.72	46.90	47.36	6,432,497	-2.18(-4.40%)
Nov 08, 2006	51.70	51.70	48.67	49.54	8,279,935	-3.11(-5.90%)
Nov 07, 2006	52.52	53.02	51.91	52.64	2,434,246	+0.13(+0.26%)
Nov 06, 2006	51.05	53.09	51.05	52.51	3,910,124	+1.53(+3.01%)
Nov 03, 2006	52.95	52.96	50.47	50.97	4,115,456	-2.14(-4.02%)
Nov 02, 2006	52.29	53.89	52.25	53.11	1,977,121	+0.59(+1.13%)
Nov 01, 2006	54.13	54.96	52.25	52.52	3,505,029	-1.34(-2.48%)
Oct 31, 2006	55.34	55.47	53.79	53.85	3,989,003	-1.45(-2.61%)
Oct 30, 2006	59.24	59.86	54.77	55.30	7,901,356	-3.67(-6.23%)
Oct 27, 2006	57.47	59.26	56.89	58.97	2,561,256	+1.50(+2.61%)
Oct 26, 2006	57.60	57.71	56.37	57.47	1,953,947	+0.46(+0.80%)
Oct 25, 2006	58.99	59.06	56.70	57.01	2,394,806	-1.97(-3.35%)
Oct 24, 2006	59.36	59.58	58.49	58.99	1,387,416	-0.36(-0.61%)
Oct 23, 2006	59.60	60.21	59.11	59.35	942,101	-0.34(-0.57%)
Oct 20, 2006	58.46	59.92	58.45	59.69	2,080,066	+1.35(+2.31%)
Oct 19, 2006	58.98	59.53	58.31	58.34	1,806,103	-0.45(-0.76%)
Oct 18, 2006	58.03	59.14	58.03	58.79	1,962,860	+0.74(+1.27%)
Oct 17, 2006	57.57	58.14	56.83	58.05	1,649,458	+0.16(+0.28%)
Oct 16, 2006	57.26	58.36	57.13	57.89	2,469,229	+0.63(+1.10%)
Oct 13, 2006	58.64	58.70	57.02	57.26	2,500,202	-1.58(-2.68%)
Oct 12, 2006	59.24	59.28	57.77	58.84	2,583,092	-0.40(-0.67%)
Oct 11, 2006	59.46	59.82	58.75	59.24	1,809,112	-0.22(-0.38%)
Oct 10, 2006	60.14	60.14	59.17	59.46	2,023,469	-0.23(-0.39%)
Oct 09, 2006	59.60	60.15	58.93	59.70	1,632,077	+0.32(+0.54%)
Oct 06, 2006	60.95	61.05	59.10	59.37	1,924,200	-1.58(-2.59%)
Oct 05, 2006	60.86	61.23	60.50	60.95	1,825,489	-0.05(-0.09%)
Oct 04, 2006	60.41	61.03	59.59	61.01	1,865,486	+0.65(+1.07%)
Oct 03, 2006	59.84	60.61	58.77	60.36	1,826,158	+0.78(+1.31%)
Oct 02, 2006	59.48	60.10	59.06	59.58	1,212,722	+0.26(+0.44%)
Sep 29, 2006	59.39	59.57	57.98	59.32	1,600,993	+0.06(+0.11%)
Sep 28, 2006	59.70	59.77	58.98	59.26	942,101	-0.21(-0.35%)
Sep 27, 2006	59.69	59.82	58.72	59.46	1,281,017	-0.02(-0.03%)
Sep 26, 2006	59.87	59.99	59.02	59.48	1,403,125	-0.50(-0.84%)
Sep 25, 2006	58.88	60.10	58.88	59.98	1,469,527	+1.24(+2.11%)
Sep 22, 2006	60.50	60.90	58.65	58.75	1,759,979	-1.86(-3.07%)
Sep 21, 2006	61.25	61.25	60.16	60.60	2,062,574	-0.38(-0.62%)
Sep 20, 2006	60.36	61.17	60.05	60.98	1,923,866	+0.64(+1.06%)
Sep 19, 2006	59.69	61.03	59.43	60.34	1,998,178	+1.16(+1.96%)
Sep 18, 2006	59.65	60.01	58.67	59.19	1,790,840	-0.11(-0.18%)
Sep 15, 2006	59.63	59.63	59.21	59.29	1,839,527	+0.26(+0.44%)
Sep 14, 2006	58.34	59.36	57.59	59.03	1,686,781	+0.26(+0.44%)
Sep 13, 2006	58.88	59.51	58.51	58.77	2,294,200	+0.48(+0.83%)
Sep 12, 2006	56.07	58.43	56.07	58.29	2,605,820	+2.08(+3.70%)
Sep 11, 2006	55.16	56.50	54.84	56.21	1,282,689	+1.04(+1.89%)
Sep 08, 2006	54.45	55.58	54.45	55.16	1,477,883	+0.72(+1.32%)
Sep 07, 2006	54.76	54.81	53.86	54.45	602,851	-0.31(-0.57%)
Sep 06, 2006	55.10	55.59	54.60	54.76	859,434	-0.38(-0.68%)
Sep 05, 2006	55.05	55.53	54.98	55.14	913,468	-0.01(-0.02%)

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.