Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	47.15	47.40	46.00	47.15	374,880	-0.35(-0.74%)
Nov 29, 2006	47.50	47.50	45.50	47.50	601,137	+2.25(+4.97%)
Nov 28, 2006	45.25	45.50	43.60	45.25	180,516	+1.00(+2.26%)
Nov 27, 2006	44.25	44.50	43.50	44.25	348,005	-0.05(-0.11%)
Nov 24, 2006	44.30	44.75	43.65	44.30	45,157	+0.55(+1.26%)
Nov 22, 2006	43.75	43.95	43.00	43.75	77,893	+0.15(+0.34%)
Nov 21, 2006	43.60	44.10	43.25	43.60	19,389	+0.85(+1.99%)
Nov 20, 2006	42.75	43.50	42.65	42.75	69,471	-0.25(-0.58%)
Nov 17, 2006	43.00	44.25	42.55	43.00	338,800	-1.00(-2.27%)
Nov 16, 2006	44.00	44.75	43.50	44.00	91,110	+0.25(+0.57%)
Nov 15, 2006	43.75	44.70	43.75	43.75	103,496	-0.55(-1.24%)
Nov 14, 2006	44.30	44.80	43.75	44.30	60,768	+0.45(+1.03%)
Nov 13, 2006	43.85	47.00	43.47	43.85	411,287	+0.05(+0.11%)
Nov 10, 2006	43.80	44.50	43.50	43.80	97,118	-0.40(-0.90%)
Nov 09, 2006	44.20	44.75	43.60	44.20	85,772	+0.30(+0.68%)
Nov 08, 2006	43.90	44.00	43.00	43.90	72,747	+0.15(+0.34%)
Nov 07, 2006	43.75	45.00	43.75	43.75	192,839	-0.50(-1.13%)
Nov 06, 2006	44.25	45.25	43.50	44.25	159,659	+0.75(+1.72%)
Nov 03, 2006	43.50	44.65	43.25	43.50	52,325	+0.10(+0.23%)
Nov 02, 2006	43.40	43.75	42.70	43.40	148,992	+0.15(+0.35%)
Nov 01, 2006	43.25	44.25	42.68	43.25	328,178	+0.65(+1.53%)
Oct 31, 2006	42.60	42.75	41.80	42.60	1,408,810	+1.20(+2.90%)
Oct 30, 2006	41.40	42.39	41.00	41.40	1,718,204	-1.10(-2.59%)
Oct 27, 2006	42.50	43.30	42.30	42.50	386,691	-1.25(-2.86%)
Oct 26, 2006	43.75	44.29	43.25	43.75	248,452	-0.55(-1.24%)
Oct 25, 2006	44.30	45.25	43.50	44.30	148,407	+0.25(+0.57%)
Oct 24, 2006	44.05	44.60	43.05	44.05	220,731	-0.15(-0.34%)
Oct 23, 2006	44.25	44.35	43.25	44.20	35,843	-0.05(-0.11%)
Oct 20, 2006	44.25	45.00	43.50	44.25	37,126	-1.00(-2.21%)
Oct 19, 2006	45.25	45.25	44.25	45.25	243,288	+1.00(+2.26%)
Oct 18, 2006	44.25	45.50	44.00	44.25	94,204	+0.75(+1.72%)
Oct 17, 2006	43.50	44.80	43.25	43.50	326,870	-1.25(-2.79%)
Oct 16, 2006	44.75	45.00	43.80	44.75	199,654	-0.12(-0.28%)
Oct 13, 2006	44.88	45.10	43.95	44.88	138,059	+1.33(+3.04%)
Oct 12, 2006	43.55	44.25	42.75	43.55	405,796	+0.05(+0.11%)
Oct 11, 2006	43.50	44.50	43.25	43.50	280,991	-0.20(-0.47%)
Oct 10, 2006	43.70	44.25	43.25	43.70	108,909	-0.30(-0.67%)
Oct 09, 2006	44.00	44.75	44.00	44.00	79,242	+0.50(+1.15%)
Oct 06, 2006	43.50	44.25	43.25	43.50	406,657	-0.70(-1.58%)
Oct 05, 2006	44.20	45.00	43.60	44.20	989,540	+0.95(+2.20%)
Oct 04, 2006	43.25	43.50	41.89	43.25	569,752	+1.00(+2.37%)
Oct 03, 2006	42.25	43.00	41.75	42.25	391,257	-1.05(-2.42%)
Oct 02, 2006	43.30	43.90	42.83	43.30	438,024	-0.45(-1.03%)
Sep 29, 2006	43.75	43.75	42.40	43.75	226,526	+0.05(+0.11%)
Sep 28, 2006	43.70	44.25	42.75	43.70	1,551,585	+1.20(+2.82%)
Sep 27, 2006	42.50	42.50	41.00	42.50	450,235	+1.35(+3.28%)
Sep 26, 2006	40.00	41.75	39.85	41.15	105,227	+1.15(+2.87%)
Sep 25, 2006	40.00	40.65	39.00	40.00	268,117	+0.05(+0.13%)
Sep 22, 2006	39.95	41.95	39.95	39.95	327,043	-2.00(-4.77%)
Sep 21, 2006	41.95	42.60	41.65	41.95	201,001	-0.05(-0.12%)
Sep 20, 2006	42.00	43.75	42.00	42.00	85,095	-2.10(-4.76%)
Sep 19, 2006	44.10	45.00	43.74	44.10	133,629	+0.45(+1.03%)
Sep 18, 2006	43.65	44.75	43.50	43.65	154,022	+0.55(+1.28%)
Sep 15, 2006	43.10	44.00	43.00	43.10	48,954	-0.80(-1.82%)
Sep 14, 2006	43.90	44.75	43.00	43.90	41,087	+0.15(+0.34%)
Sep 13, 2006	43.75	44.50	43.00	43.75	276,927	+0.25(+0.57%)
Sep 12, 2006	43.50	44.00	42.50	43.50	380,718	+1.00(+2.35%)
Sep 11, 2006	42.50	43.49	41.50	42.50	506,497	-2.25(-5.03%)
Sep 08, 2006	44.75	44.85	44.00	44.75	91,394	-0.75(-1.65%)
Sep 06, 2006	45.50	46.20	44.95	45.50	292,646	-1.50(-3.19%)
Sep 05, 2006	47.00	47.10	46.25	47.00	41,583	+0.75(+1.62%)
Sep 01, 2006	46.25	46.90	46.00	46.25	39,824	-0.50(-1.07%)
Aug 31, 2006	46.75	47.70	46.50	46.75	1,779,979	-0.35(-0.74%)
Aug 30, 2006	47.10	47.35	46.25	47.10	501,313	+1.10(+2.39%)
Aug 29, 2006	46.00	47.25	46.00	46.00	190,171	+0.20(+0.44%)
Aug 28, 2006	45.80	47.00	45.80	45.80	65,053	-1.00(-2.14%)
Aug 25, 2006	46.80	47.25	46.25	46.80	517,047	+0.05(+0.11%)
Aug 24, 2006	46.75	47.00	46.00	46.75	133,980	+0.75(+1.63%)
Aug 23, 2006	46.00	46.90	45.65	46.00	584,835	-0.25(-0.54%)
Aug 22, 2006	46.25	46.50	45.50	46.25	69,679	+1.25(+2.78%)
Aug 21, 2006	45.00	45.85	44.50	45.00	124,934	+0.50(+1.12%)
Aug 18, 2006	44.50	44.75	43.25	44.50	253,157	-1.75(-3.78%)
Aug 17, 2006	46.25	46.95	45.20	46.25	151,161	-0.40(-0.86%)
Aug 16, 2006	46.65	47.60	46.50	46.65	217,103	-0.16(-0.34%)
Aug 15, 2006	46.81	47.25	45.75	46.81	90,289	+0.41(+0.88%)
Aug 14, 2006	46.40	47.50	46.35	46.40	116,183	+0.05(+0.11%)
Aug 11, 2006	46.35	47.30	46.25	46.35	87,876	+0.35(+0.76%)
Aug 10, 2006	46.00	47.30	45.05	46.00	314,650	+0.50(+1.10%)
Aug 09, 2006	45.50	46.50	44.41	45.50	165,443	+1.00(+2.25%)
Aug 08, 2006	44.50	44.75	43.65	44.50	108,179	-0.14(-0.31%)
Aug 07, 2006	44.64	45.00	43.50	44.64	212,238	+0.89(+2.03%)
Aug 04, 2006	43.75	44.25	43.20	43.75	236,194	+0.85(+1.98%)
Aug 03, 2006	42.90	43.50	41.50	42.90	79,365	+0.40(+0.94%)
Aug 02, 2006	42.50	42.75	41.50	42.50	75,798	+0.75(+1.80%)
Aug 01, 2006	41.75	42.20	40.75	41.75	113,713	-0.01(-0.01%)
Jul 31, 2006	41.76	42.30	41.25	41.76	263,137	-0.54(-1.29%)
Jul 28, 2006	42.30	42.30	41.50	42.30	19,925	+0.50(+1.20%)
Jul 27, 2006	41.80	43.00	41.10	41.80	505,756	+1.25(+3.08%)
Jul 26, 2006	40.55	41.25	40.00	40.55	249,417	-0.04(-0.10%)
Jul 25, 2006	40.59	41.25	40.10	40.59	119,745	-0.41(-1.00%)
Jul 24, 2006	41.00	42.00	39.85	41.00	23,379	+1.75(+4.46%)
Jul 21, 2006	39.25	44.00	39.25	39.25	92,047	-0.50(-1.26%)
Jul 20, 2006	39.75	41.00	39.75	39.75	109,658	-0.25(-0.62%)
Jul 19, 2006	40.00	40.85	38.35	40.00	284,194	+0.98(+2.51%)
Jul 18, 2006	39.02	39.50	38.25	39.02	263,420	+1.12(+2.96%)
Jul 17, 2006	37.90	39.15	37.85	37.90	203,150	-2.35(-5.84%)
Jul 14, 2006	40.25	40.25	38.50	40.25	238,619	+1.50(+3.87%)
Jul 13, 2006	38.75	40.00	38.50	38.75	298,409	-2.75(-6.63%)
Jul 12, 2006	41.50	41.85	40.75	41.50	325,564	-0.25(-0.60%)
Jul 11, 2006	42.25	41.75	40.70	41.75	408,586	-0.50(-1.18%)
Jul 10, 2006	42.25	42.25	41.50	42.25	190,197	+0.75(+1.81%)
Jul 07, 2006	41.50	42.40	41.00	41.50	214,468	-1.00(-2.35%)
Jul 06, 2006	42.50	43.25	40.80	42.50	256,237	+1.70(+4.17%)
Jul 05, 2006	40.80	42.60	40.50	40.80	154,562	-2.20(-5.12%)
Jul 03, 2006	43.00	43.50	42.00	43.00	108,011	+0.25(+0.58%)
Jun 30, 2006	42.75	43.25	41.75	42.75	119,576	+0.95(+2.27%)
Jun 29, 2006	41.80	41.80	41.80	41.80	0	+2.30(+5.82%)
Jun 28, 2006	39.50	40.50	39.00	39.50	38,567	-0.25(-0.63%)
Jun 27, 2006	39.75	40.50	38.78	39.75	58,113	+0.85(+2.19%)
Jun 23, 2006	38.90	39.25	37.00	38.90	209,048	-0.35(-0.89%)
Jun 22, 2006	39.25	39.90	38.25	39.25	481,750	+0.00(+0.00%)
Jun 21, 2006	39.25	40.15	38.10	39.25	759,102	+0.50(+1.29%)
Jun 20, 2006	38.75	39.60	38.25	38.75	87,452	+1.00(+2.65%)
Jun 19, 2006	37.75	39.80	37.75	37.75	305,859	-0.35(-0.92%)
Jun 16, 2006	38.10	39.00	36.80	38.10	132,634	-1.40(-3.54%)
Jun 15, 2006	39.50	39.90	37.35	39.50	158,814	+3.60(+10.03%)
Jun 14, 2006	35.90	36.75	32.75	35.90	618,591	+2.31(+6.88%)
Jun 13, 2006	33.59	35.00	33.25	33.59	483,798	-3.16(-8.60%)
Jun 12, 2006	36.75	38.25	36.75	36.75	112,454	-1.25(-3.29%)
Jun 09, 2006	38.00	38.75	37.25	38.00	305,294	-0.25(-0.65%)
Jun 08, 2006	38.25	39.50	36.25	38.25	465,207	-3.00(-7.27%)
Jun 07, 2006	41.25	42.25	40.00	41.25	123,696	+0.00(+0.00%)
Jun 06, 2006	41.25	43.00	40.30	41.25	128,750	-2.55(-5.82%)
Jun 05, 2006	43.80	45.30	43.50	43.80	189,962	-1.70(-3.74%)
Jun 02, 2006	45.50	45.60	44.10	45.50	554,066	+2.50(+5.81%)
Jun 01, 2006	43.00	43.50	42.20	43.00	210,749	+0.35(+0.82%)
May 31, 2006	42.65	43.55	41.75	42.65	349,640	-0.15(-0.35%)
May 30, 2006	42.80	43.50	41.25	42.80	472,411	-0.70(-1.61%)
May 26, 2006	43.50	44.50	42.75	43.50	426,866	+1.90(+4.57%)
May 25, 2006	41.60	41.60	39.75	41.60	159,980	+3.50(+9.19%)
May 24, 2006	38.10	39.25	37.60	38.10	715,943	-2.05(-5.11%)
May 23, 2006	40.15	41.00	36.49	40.15	1,431,326	+3.40(+9.25%)
May 22, 2006	36.75	38.21	34.75	36.75	796,994	-4.75(-11.45%)
May 19, 2006	41.50	41.75	40.00	41.50	253,092	-0.65(-1.54%)
May 18, 2006	42.15	43.50	41.50	42.15	349,508	-0.85(-1.98%)
May 17, 2006	45.85	46.35	42.00	43.00	401,672	-2.85(-6.22%)
May 16, 2006	45.85	46.50	44.50	45.85	469,856	+1.10(+2.46%)
May 15, 2006	44.75	45.50	43.60	44.75	243,021	-2.35(-4.99%)
May 12, 2006	47.10	48.00	46.25	47.10	653,715	-1.05(-2.18%)
May 11, 2006	48.15	50.45	47.35	48.15	882,194	-1.50(-3.02%)
May 10, 2006	49.65	52.50	49.00	49.65	1,659,113	-1.50(-2.93%)
May 09, 2006	51.15	53.00	50.75	51.15	1,027,071	-1.85(-3.49%)
May 08, 2006	53.00	53.75	51.85	53.00	631,658	+2.00(+3.92%)
May 05, 2006	51.00	51.00	40.50	51.00	406,618	+1.70(+3.45%)
May 04, 2006	49.30	50.00	48.20	49.30	858,035	+1.80(+3.79%)
May 03, 2006	47.50	48.25	47.20	47.50	1,170,556	-1.61(-3.28%)
May 02, 2006	49.11	49.75	46.80	49.11	980,286	+1.98(+4.21%)
May 01, 2006	47.12	47.25	45.35	47.12	93,523	+1.12(+2.45%)
Apr 28, 2006	46.00	46.00	46.00	46.00	0	+0.25(+0.55%)
Apr 27, 2006	45.75	46.55	43.80	45.75	591,027	+0.75(+1.67%)
Apr 26, 2006	45.00	46.25	43.33	45.00	1,156,312	+3.90(+9.49%)
Apr 25, 2006	41.10	42.75	41.25	41.10	430,042	+0.00(+0.00%)
Apr 24, 2006	41.10	42.50	41.50	41.10	270,119	+0.00(+0.00%)
Apr 21, 2006	41.20	42.50	40.45	41.10	519,843	-0.10(-0.24%)
Apr 20, 2006	41.75	41.75	40.50	41.20	244,679	-0.55(-1.32%)

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.