Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	50.14	50.60	50.14	50.20	1,865,092	-0.19(-0.38%)
Nov 29, 2006	50.11	50.45	49.92	50.39	664,213	+0.35(+0.71%)
Nov 28, 2006	49.90	50.52	49.73	50.03	1,317,735	+0.10(+0.21%)
Nov 27, 2006	50.91	50.92	49.88	49.93	1,391,577	-1.18(-2.31%)
Nov 24, 2006	50.50	51.21	50.50	51.11	784,673	+0.12(+0.24%)
Nov 22, 2006	50.61	51.23	50.57	50.99	788,279	+0.50(+0.99%)
Nov 21, 2006	50.52	50.73	50.42	50.49	1,289,018	-0.06(-0.13%)
Nov 20, 2006	50.71	50.94	50.44	50.56	1,220,645	-0.31(-0.62%)
Nov 17, 2006	50.55	51.24	50.51	50.87	1,991,893	+0.03(+0.06%)
Nov 16, 2006	50.83	51.00	50.66	50.84	2,330,277	+0.21(+0.41%)
Nov 15, 2006	50.32	50.83	50.24	50.63	2,113,846	+0.19(+0.38%)
Nov 14, 2006	50.20	50.48	49.64	50.44	2,198,255	+0.12(+0.24%)
Nov 13, 2006	49.68	50.37	49.61	50.32	1,976,478	+0.64(+1.28%)
Nov 10, 2006	49.50	49.68	49.22	49.68	2,111,359	+0.37(+0.75%)
Nov 09, 2006	49.48	49.56	49.12	49.31	3,087,353	-0.20(-0.41%)
Nov 08, 2006	49.27	49.74	49.21	49.51	2,533,780	+0.16(+0.33%)
Nov 07, 2006	49.07	49.40	48.84	49.35	2,330,775	+0.38(+0.77%)
Nov 06, 2006	49.21	49.36	48.83	48.97	1,676,880	-0.12(-0.25%)
Nov 03, 2006	49.75	50.09	48.98	49.09	1,723,249	-0.54(-1.09%)
Nov 02, 2006	48.87	49.73	48.85	49.63	2,766,622	+0.51(+1.05%)
Nov 01, 2006	48.67	49.51	48.40	49.12	1,852,785	+0.65(+1.34%)
Oct 31, 2006	48.68	48.72	48.26	48.47	1,585,260	-0.29(-0.59%)
Oct 30, 2006	47.72	48.81	47.56	48.76	1,498,488	+1.17(+2.47%)
Oct 27, 2006	47.86	48.21	47.22	47.58	1,588,119	-0.71(-1.47%)
Oct 26, 2006	47.94	48.38	47.40	48.29	1,486,181	+0.42(+0.87%)
Oct 25, 2006	47.06	48.56	46.91	47.87	1,453,113	+0.01(+0.02%)
Oct 24, 2006	47.74	48.05	47.38	47.86	1,533,420	-0.12(-0.25%)
Oct 23, 2006	47.42	48.05	47.42	47.98	860,630	+0.23(+0.47%)
Oct 20, 2006	48.18	48.18	47.32	47.76	1,072,835	-0.29(-0.60%)
Oct 19, 2006	47.64	48.14	47.59	48.05	1,032,433	+0.29(+0.61%)
Oct 18, 2006	47.73	48.06	47.52	47.76	1,280,067	+0.41(+0.87%)
Oct 17, 2006	47.22	47.78	47.18	47.35	1,088,001	-0.58(-1.21%)
Oct 16, 2006	47.30	48.06	47.22	47.93	863,862	+0.79(+1.67%)
Oct 13, 2006	47.39	47.70	46.90	47.14	1,149,537	-0.37(-0.78%)
Oct 12, 2006	47.14	47.54	47.07	47.51	988,922	+0.62(+1.32%)
Oct 11, 2006	46.90	47.04	46.54	46.89	1,439,190	-0.18(-0.38%)
Oct 10, 2006	46.99	47.07	46.48	47.07	1,327,680	+0.21(+0.45%)
Oct 09, 2006	46.66	46.95	46.37	46.86	2,064,493	+0.16(+0.34%)
Oct 06, 2006	47.27	47.43	45.96	46.70	3,847,413	-0.88(-1.86%)
Oct 05, 2006	47.71	47.90	47.36	47.58	2,396,288	-0.27(-0.55%)
Oct 04, 2006	47.70	48.00	47.46	47.85	1,215,299	+0.06(+0.13%)
Oct 03, 2006	47.54	47.93	47.04	47.78	1,276,089	+0.37(+0.78%)
Oct 02, 2006	47.49	47.73	47.19	47.41	1,085,764	-0.18(-0.37%)
Sep 29, 2006	48.02	48.06	47.52	47.59	879,028	-0.37(-0.77%)
Sep 28, 2006	48.06	48.22	47.78	47.96	1,955,469	-0.09(-0.18%)
Sep 27, 2006	48.01	48.13	47.65	48.05	1,526,707	-0.17(-0.35%)
Sep 26, 2006	47.45	48.34	47.36	48.22	2,112,105	+1.04(+2.20%)
Sep 25, 2006	46.90	47.44	46.51	47.18	3,252,940	-0.23(-0.49%)
Sep 22, 2006	47.23	47.81	46.90	47.41	1,858,752	+0.31(+0.67%)
Sep 21, 2006	47.46	47.53	46.83	47.10	2,745,737	-0.28(-0.59%)
Sep 20, 2006	46.61	47.70	46.50	47.38	2,486,168	+0.97(+2.10%)
Sep 19, 2006	46.41	46.57	46.29	46.41	1,732,945	-0.09(-0.19%)
Sep 18, 2006	46.45	46.70	45.94	46.49	1,231,958	-0.14(-0.31%)
Sep 15, 2006	46.17	46.81	46.14	46.64	2,526,694	+0.73(+1.59%)
Sep 14, 2006	45.55	46.15	45.55	45.91	832,162	+0.07(+0.16%)
Sep 13, 2006	45.65	46.08	45.58	45.84	1,041,383	+0.05(+0.11%)
Sep 12, 2006	45.26	45.93	45.11	45.79	1,195,409	+0.72(+1.61%)
Sep 11, 2006	46.41	46.41	44.60	45.06	1,467,658	-0.69(-1.51%)
Sep 08, 2006	46.19	46.19	45.31	45.75	1,038,151	+0.27(+0.60%)
Sep 07, 2006	45.97	46.00	45.43	45.48	869,953	-0.67(-1.45%)
Sep 06, 2006	46.08	46.42	45.96	46.15	1,161,471	-0.14(-0.30%)
Sep 05, 2006	46.35	46.49	46.06	46.29	886,736	-0.29(-0.62%)

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.