Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	51.16	51.28	50.10	50.36	14,982,185	-0.98(-1.91%)
Nov 29, 2006	50.97	51.41	50.85	51.34	8,174,219	+0.47(+0.92%)
Nov 28, 2006	50.76	51.26	50.64	50.87	10,184,282	-0.09(-0.17%)
Nov 27, 2006	51.15	51.39	50.69	50.95	7,063,962	-0.44(-0.86%)
Nov 24, 2006	51.27	51.74	51.19	51.39	2,626,652	-0.13(-0.25%)
Nov 22, 2006	51.89	51.95	51.45	51.52	6,921,238	-0.21(-0.41%)
Nov 21, 2006	51.89	51.96	51.31	51.73	9,176,794	+0.04(+0.08%)
Nov 20, 2006	51.06	52.09	51.04	51.69	12,022,302	+0.29(+0.57%)
Nov 17, 2006	50.97	51.61	50.90	51.40	10,944,442	+0.05(+0.10%)
Nov 16, 2006	52.04	52.55	51.03	51.35	15,112,349	-0.83(-1.59%)
Nov 15, 2006	52.00	52.46	51.70	52.18	10,764,077	+0.33(+0.64%)
Nov 14, 2006	51.43	51.99	50.97	51.85	15,196,972	+0.31(+0.61%)
Nov 13, 2006	51.63	52.02	51.44	51.53	19,158,656	-0.54(-1.03%)
Nov 10, 2006	51.96	52.88	51.63	52.07	11,286,799	-0.05(-0.10%)
Nov 09, 2006	52.87	53.34	51.96	52.12	9,731,601	-0.87(-1.65%)
Nov 08, 2006	53.02	53.29	52.26	52.99	9,353,906	-0.32(-0.60%)
Nov 07, 2006	53.21	53.76	52.99	53.31	6,924,601	+0.07(+0.13%)
Nov 06, 2006	53.25	53.63	53.17	53.24	5,733,649	+0.17(+0.32%)
Nov 03, 2006	53.34	53.38	52.61	53.07	6,867,727	-0.30(-0.56%)
Nov 02, 2006	53.10	53.40	53.01	53.37	6,814,170	+0.01(+0.01%)
Nov 01, 2006	53.87	53.94	52.86	53.36	9,795,781	-0.45(-0.83%)
Oct 31, 2006	54.11	54.23	53.44	53.81	10,627,557	-0.42(-0.77%)
Oct 30, 2006	53.43	54.53	53.39	54.23	9,280,246	+0.69(+1.30%)
Oct 27, 2006	53.78	54.58	53.41	53.53	9,602,648	-0.33(-0.61%)
Oct 26, 2006	53.28	54.10	52.97	53.86	10,218,408	+0.39(+0.73%)
Oct 25, 2006	53.08	53.47	53.04	53.47	10,159,852	+0.35(+0.65%)
Oct 24, 2006	53.38	53.47	52.82	53.12	26,818,376	+1.11(+2.14%)
Oct 23, 2006	52.05	52.36	51.39	52.01	15,159,118	-0.41(-0.78%)
Oct 20, 2006	51.96	52.46	51.39	52.42	15,773,267	+0.64(+1.23%)
Oct 19, 2006	51.70	51.86	51.24	51.78	12,527,068	+0.48(+0.93%)
Oct 18, 2006	51.05	51.61	50.56	51.31	11,095,089	+0.42(+0.82%)
Oct 17, 2006	50.93	51.09	50.44	50.89	13,619,048	-0.45(-0.88%)
Oct 16, 2006	51.49	51.60	50.90	51.34	13,504,659	-0.56(-1.08%)
Oct 13, 2006	52.31	52.52	51.59	51.90	10,160,328	-0.62(-1.17%)
Oct 12, 2006	52.20	52.54	51.93	52.52	8,214,205	+0.44(+0.84%)
Oct 11, 2006	51.94	52.39	51.42	52.08	9,975,985	-0.18(-0.35%)
Oct 10, 2006	52.41	52.56	51.86	52.26	6,583,167	-0.13(-0.26%)
Oct 09, 2006	52.24	52.59	52.07	52.40	6,868,743	-0.06(-0.12%)
Oct 06, 2006	52.91	52.93	52.11	52.46	9,514,005	-0.51(-0.96%)
Oct 05, 2006	51.69	53.11	51.64	52.97	17,838,346	+1.25(+2.41%)
Oct 04, 2006	50.55	51.73	50.50	51.73	17,951,028	+1.16(+2.30%)
Oct 03, 2006	49.98	50.82	49.87	50.56	12,179,605	+0.73(+1.47%)
Oct 02, 2006	50.61	50.95	49.68	49.83	11,695,821	-0.87(-1.72%)
Sep 29, 2006	50.74	51.19	50.32	50.71	9,073,466	-0.01(-0.03%)
Sep 28, 2006	50.58	51.20	50.38	50.72	17,154,182	-0.42(-0.82%)
Sep 27, 2006	50.00	51.30	49.71	51.14	20,759,818	+0.99(+1.96%)
Sep 26, 2006	50.71	50.85	49.81	50.15	10,178,828	-0.33(-0.66%)
Sep 25, 2006	50.45	50.76	49.48	50.49	13,185,743	+0.23(+0.47%)
Sep 22, 2006	51.27	51.31	49.98	50.25	12,488,047	-0.79(-1.56%)
Sep 21, 2006	50.51	51.44	50.37	51.05	18,890,268	+0.73(+1.45%)
Sep 20, 2006	49.69	50.49	49.61	50.32	14,287,911	+1.08(+2.20%)
Sep 19, 2006	49.59	49.62	49.12	49.23	17,563,584	-0.22(-0.44%)
Sep 18, 2006	49.36	49.63	49.15	49.45	11,682,871	-0.01(-0.01%)
Sep 15, 2006	49.62	49.63	49.01	49.46	13,924,136	+0.14(+0.29%)
Sep 14, 2006	49.04	49.57	48.73	49.32	8,067,957	+0.30(+0.61%)
Sep 13, 2006	48.78	49.29	48.53	49.02	7,838,052	-0.01(-0.01%)
Sep 12, 2006	48.56	49.18	48.15	49.03	8,283,153	+0.62(+1.27%)
Sep 11, 2006	47.96	48.56	47.67	48.41	9,785,714	+0.26(+0.53%)
Sep 08, 2006	48.51	48.58	48.04	48.15	6,433,695	-0.28(-0.59%)
Sep 07, 2006	48.66	48.71	48.13	48.44	8,494,946	-0.11(-0.23%)
Sep 06, 2006	48.80	49.03	48.44	48.55	6,849,240	-0.55(-1.11%)
Sep 05, 2006	48.79	49.41	48.23	49.10	7,537,857	+0.62(+1.27%)

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.