Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	51.17	51.29	50.12	50.37	14,978,126	-0.98(-1.91%)
Nov 29, 2006	50.98	51.42	50.86	51.35	8,172,004	+0.47(+0.92%)
Nov 28, 2006	50.77	51.27	50.66	50.88	10,181,522	-0.09(-0.17%)
Nov 27, 2006	51.17	51.40	50.70	50.97	7,062,048	-0.44(-0.86%)
Nov 24, 2006	51.28	51.75	51.21	51.41	2,625,940	-0.13(-0.25%)
Nov 22, 2006	51.90	51.97	51.47	51.53	6,919,363	-0.21(-0.41%)
Nov 21, 2006	51.90	51.97	51.32	51.75	9,174,308	+0.04(+0.08%)
Nov 20, 2006	51.07	52.10	51.05	51.70	12,019,045	+0.29(+0.57%)
Nov 17, 2006	50.98	51.62	50.91	51.41	10,941,477	+0.05(+0.10%)
Nov 16, 2006	52.05	52.56	51.05	51.36	15,108,254	-0.83(-1.59%)
Nov 15, 2006	52.01	52.48	51.72	52.19	10,761,161	+0.33(+0.64%)
Nov 14, 2006	51.44	52.00	50.98	51.86	15,192,855	+0.31(+0.61%)
Nov 13, 2006	51.64	52.03	51.45	51.55	19,153,466	-0.54(-1.03%)
Nov 10, 2006	51.97	52.90	51.65	52.09	11,283,741	-0.05(-0.10%)
Nov 09, 2006	52.88	53.36	51.97	52.14	9,728,964	-0.87(-1.65%)
Nov 08, 2006	53.04	53.31	52.27	53.01	9,351,372	-0.32(-0.60%)
Nov 07, 2006	53.23	53.78	53.00	53.33	6,922,725	+0.07(+0.13%)
Nov 06, 2006	53.26	53.65	53.18	53.26	5,732,096	+0.17(+0.32%)
Nov 03, 2006	53.36	53.40	52.62	53.09	6,865,866	-0.30(-0.56%)
Nov 02, 2006	53.12	53.41	53.02	53.39	6,812,324	+0.01(+0.01%)
Nov 01, 2006	53.89	53.95	52.87	53.38	9,793,127	-0.45(-0.83%)
Oct 31, 2006	54.12	54.24	53.46	53.82	10,624,678	-0.42(-0.77%)
Oct 30, 2006	53.44	54.55	53.41	54.24	9,277,732	+0.69(+1.30%)
Oct 27, 2006	53.80	54.60	53.42	53.55	9,600,046	-0.33(-0.61%)
Oct 26, 2006	53.29	54.12	52.99	53.87	10,215,639	+0.39(+0.73%)
Oct 25, 2006	53.09	53.48	53.05	53.48	10,157,100	+0.35(+0.65%)
Oct 24, 2006	53.39	53.48	52.84	53.14	26,811,110	+1.11(+2.14%)
Oct 23, 2006	52.06	52.38	51.41	52.02	15,155,011	-0.41(-0.78%)
Oct 20, 2006	51.97	52.47	51.40	52.44	15,768,993	+0.64(+1.23%)
Oct 19, 2006	51.71	51.87	51.25	51.80	12,523,674	+0.48(+0.93%)
Oct 18, 2006	51.06	51.63	50.58	51.32	11,092,083	+0.42(+0.82%)
Oct 17, 2006	50.95	51.10	50.46	50.90	13,615,358	-0.45(-0.88%)
Oct 16, 2006	51.50	51.61	50.91	51.36	13,501,000	-0.56(-1.08%)
Oct 13, 2006	52.32	52.53	51.61	51.92	10,157,575	-0.62(-1.17%)
Oct 12, 2006	52.22	52.56	51.95	52.53	8,211,980	+0.44(+0.84%)
Oct 11, 2006	51.95	52.40	51.44	52.09	9,973,282	-0.18(-0.35%)
Oct 10, 2006	52.42	52.57	51.87	52.28	6,581,383	-0.13(-0.26%)
Oct 09, 2006	52.25	52.61	52.08	52.41	6,866,882	-0.06(-0.12%)
Oct 06, 2006	52.92	52.95	52.12	52.48	9,511,427	-0.51(-0.96%)
Oct 05, 2006	51.70	53.12	51.66	52.99	17,833,514	+1.25(+2.41%)
Oct 04, 2006	50.56	51.74	50.51	51.74	17,946,166	+1.16(+2.30%)
Oct 03, 2006	49.99	50.83	49.88	50.58	12,176,305	+0.73(+1.47%)
Oct 02, 2006	50.63	50.96	49.69	49.85	11,692,652	-0.87(-1.72%)
Sep 29, 2006	50.75	51.21	50.34	50.72	9,071,008	-0.01(-0.03%)
Sep 28, 2006	50.59	51.22	50.39	50.73	17,149,536	-0.42(-0.82%)
Sep 27, 2006	50.02	51.31	49.73	51.15	20,754,194	+0.99(+1.96%)
Sep 26, 2006	50.73	50.87	49.83	50.17	10,176,070	-0.33(-0.66%)
Sep 25, 2006	50.46	50.77	49.49	50.50	13,182,171	+0.23(+0.47%)
Sep 22, 2006	51.29	51.32	50.00	50.27	12,484,664	-0.79(-1.56%)
Sep 21, 2006	50.52	51.46	50.39	51.06	18,885,150	+0.73(+1.45%)
Sep 20, 2006	49.71	50.50	49.62	50.33	14,284,040	+1.08(+2.20%)
Sep 19, 2006	49.61	49.63	49.14	49.24	17,558,826	-0.22(-0.44%)
Sep 18, 2006	49.37	49.65	49.17	49.46	11,679,706	-0.01(-0.01%)
Sep 15, 2006	49.63	49.65	49.02	49.47	13,920,363	+0.14(+0.29%)
Sep 14, 2006	49.05	49.58	48.75	49.33	8,065,771	+0.30(+0.61%)
Sep 13, 2006	48.80	49.31	48.54	49.03	7,835,929	-0.01(-0.01%)
Sep 12, 2006	48.57	49.19	48.16	49.04	8,280,909	+0.62(+1.27%)
Sep 11, 2006	47.98	48.57	47.68	48.42	9,783,063	+0.26(+0.53%)
Sep 08, 2006	48.52	48.59	48.05	48.17	6,431,951	-0.28(-0.59%)
Sep 07, 2006	48.68	48.72	48.15	48.45	8,492,644	-0.11(-0.23%)
Sep 06, 2006	48.81	49.05	48.45	48.56	6,847,384	-0.55(-1.11%)
Sep 05, 2006	48.80	49.42	48.24	49.11	7,535,815	+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.