Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	52.00	52.52	51.50	52.20	120,500	+0.05(+0.10%)
Nov 29, 2006	51.22	52.25	51.17	52.15	185,309	+1.23(+2.42%)
Nov 28, 2006	50.23	51.12	50.02	50.92	208,593	+0.57(+1.13%)
Nov 27, 2006	51.44	51.47	49.63	50.35	252,454	-1.75(-3.36%)
Nov 24, 2006	51.00	52.64	50.98	52.10	95,959	+0.46(+0.89%)
Nov 22, 2006	51.93	52.45	51.57	51.64	218,527	-0.34(-0.65%)
Nov 21, 2006	54.60	54.60	51.85	51.98	624,113	-2.64(-4.83%)
Nov 20, 2006	54.89	54.98	54.15	54.62	144,315	-0.18(-0.33%)
Nov 17, 2006	55.03	55.03	54.33	54.80	187,635	-0.24(-0.44%)
Nov 16, 2006	54.70	55.11	54.65	55.04	256,603	+0.51(+0.94%)
Nov 15, 2006	54.30	54.79	54.10	54.53	201,656	+0.08(+0.15%)
Nov 14, 2006	54.08	54.62	53.32	54.45	280,571	+0.39(+0.72%)
Nov 13, 2006	54.38	54.38	53.78	54.06	145,397	-0.16(-0.30%)
Nov 10, 2006	53.00	54.31	53.00	54.22	256,965	+1.22(+2.30%)
Nov 09, 2006	53.17	53.36	52.80	53.00	227,967	-0.15(-0.28%)
Nov 08, 2006	52.21	53.39	51.89	53.15	157,156	+0.90(+1.72%)
Nov 07, 2006	51.70	52.88	51.57	52.25	238,636	+0.72(+1.40%)
Nov 06, 2006	50.28	51.69	50.28	51.53	204,528	+1.28(+2.55%)
Nov 03, 2006	49.78	50.29	49.60	50.25	135,238	+0.74(+1.49%)
Nov 02, 2006	48.89	49.79	48.56	49.51	206,091	-0.13(-0.26%)
Nov 01, 2006	50.26	50.26	49.34	49.64	191,820	-0.33(-0.66%)
Oct 31, 2006	50.52	50.52	49.74	49.97	119,941	-0.38(-0.75%)
Oct 30, 2006	50.13	50.55	49.58	50.35	79,443	-0.05(-0.10%)
Oct 27, 2006	50.64	50.99	49.99	50.40	127,640	-0.49(-0.96%)
Oct 26, 2006	50.15	50.97	49.48	50.89	95,136	+0.76(+1.52%)
Oct 25, 2006	49.88	50.73	49.79	50.13	119,047	+0.38(+0.76%)
Oct 24, 2006	49.81	49.84	49.28	49.75	101,766	-0.25(-0.50%)
Oct 23, 2006	49.81	50.03	49.08	50.00	145,972	-0.04(-0.08%)
Oct 20, 2006	50.18	50.33	49.50	50.04	120,411	-0.01(-0.02%)
Oct 19, 2006	50.44	50.61	49.85	50.05	183,030	-0.45(-0.89%)
Oct 18, 2006	50.51	51.00	50.47	50.50	133,495	+0.08(+0.15%)
Oct 17, 2006	50.50	50.77	49.59	50.42	202,325	-0.27(-0.52%)
Oct 16, 2006	49.99	50.93	49.96	50.69	232,896	+0.56(+1.12%)
Oct 13, 2006	49.96	50.50	49.78	50.13	123,581	+0.05(+0.10%)
Oct 12, 2006	49.27	50.27	49.19	50.08	157,518	+0.95(+1.93%)
Oct 11, 2006	49.20	49.62	48.58	49.13	156,669	-0.21(-0.43%)
Oct 10, 2006	50.35	50.35	49.00	49.34	180,571	-1.14(-2.26%)
Oct 09, 2006	48.97	50.50	48.56	50.48	208,282	+1.27(+2.58%)
Oct 06, 2006	49.40	49.50	48.42	49.21	164,891	-0.34(-0.69%)
Oct 05, 2006	49.10	49.57	49.00	49.55	118,054	+0.55(+1.12%)
Oct 04, 2006	47.80	49.26	47.57	49.00	177,769	+1.25(+2.62%)
Oct 03, 2006	47.24	48.61	46.93	47.75	135,726	+0.26(+0.55%)
Oct 02, 2006	48.08	48.29	47.15	47.49	140,130	-0.77(-1.60%)
Sep 29, 2006	48.55	48.94	48.00	48.26	164,831	-0.11(-0.23%)
Sep 28, 2006	48.80	49.06	48.27	48.37	119,855	-0.20(-0.41%)
Sep 27, 2006	48.79	49.14	48.53	48.57	98,393	-0.51(-1.04%)
Sep 26, 2006	48.82	49.33	48.44	49.08	117,445	+0.09(+0.18%)
Sep 25, 2006	49.26	49.35	47.98	48.99	188,428	-0.03(-0.06%)
Sep 22, 2006	49.58	49.86	48.95	49.02	257,960	-0.82(-1.65%)
Sep 21, 2006	49.64	49.95	49.36	49.84	160,556	+0.41(+0.83%)
Sep 20, 2006	48.62	49.75	48.61	49.43	227,838	+1.18(+2.45%)
Sep 19, 2006	48.60	49.00	47.77	48.25	140,240	-0.33(-0.68%)
Sep 18, 2006	48.40	49.10	48.13	48.58	316,144	+0.06(+0.12%)
Sep 15, 2006	47.35	48.58	47.27	48.52	393,997	+1.50(+3.19%)
Sep 14, 2006	45.54	47.21	45.48	47.02	275,155	+1.17(+2.55%)
Sep 13, 2006	45.92	45.92	45.25	45.85	172,874	+0.08(+0.17%)
Sep 12, 2006	44.89	46.13	44.82	45.77	162,710	+0.77(+1.71%)
Sep 11, 2006	44.50	45.10	43.87	45.00	221,531	+0.18(+0.40%)
Sep 08, 2006	44.96	45.12	44.50	44.82	179,329	-0.11(-0.24%)
Sep 07, 2006	43.59	45.20	43.59	44.93	194,200	+1.14(+2.60%)
Sep 06, 2006	44.19	44.19	43.53	43.79	122,158	-0.49(-1.11%)
Sep 05, 2006	43.93	44.32	43.73	44.28	81,815	+0.54(+1.23%)

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.