Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	48.62	49.14	47.95	48.87	8,250,693	-1.56(-3.09%)
Nov 29, 2006	49.90	50.97	49.90	50.43	3,217,918	+0.78(+1.56%)
Nov 28, 2006	49.79	50.54	48.98	49.65	3,425,610	-0.20(-0.41%)
Nov 27, 2006	50.76	50.77	49.64	49.85	3,374,135	-1.24(-2.43%)
Nov 24, 2006	51.38	51.38	50.64	51.09	1,004,512	-0.51(-0.98%)
Nov 22, 2006	51.34	51.74	50.58	51.60	1,807,543	+0.26(+0.51%)
Nov 21, 2006	51.59	51.97	50.58	51.34	2,358,721	-0.32(-0.62%)
Nov 20, 2006	51.55	51.82	51.05	51.66	3,068,324	+0.15(+0.28%)
Nov 17, 2006	52.59	52.59	51.20	51.51	3,731,835	-1.15(-2.17%)
Nov 16, 2006	52.35	53.41	51.94	52.66	4,243,269	+0.48(+0.92%)
Nov 15, 2006	53.62	54.51	51.93	52.18	10,893,559	-3.33(-6.00%)
Nov 14, 2006	54.38	55.58	53.83	55.51	4,864,965	+1.62(+3.01%)
Nov 13, 2006	54.06	55.12	53.44	53.89	3,722,313	-0.01(-0.01%)
Nov 10, 2006	52.83	53.98	52.65	53.90	1,770,282	+1.38(+2.62%)
Nov 09, 2006	53.35	53.36	52.23	52.52	2,255,910	-0.83(-1.55%)
Nov 08, 2006	52.69	53.61	52.31	53.35	1,966,934	+0.28(+0.52%)
Nov 07, 2006	53.51	53.67	52.95	53.07	2,228,999	-0.45(-0.84%)
Nov 06, 2006	52.61	53.72	52.60	53.52	2,179,733	+0.93(+1.78%)
Nov 03, 2006	53.50	53.93	51.65	52.59	3,314,795	-0.61(-1.14%)
Nov 02, 2006	51.81	53.38	51.32	53.20	9,134,317	-0.13(-0.24%)
Nov 01, 2006	55.06	55.37	53.17	53.33	4,940,590	-2.22(-3.99%)
Oct 31, 2006	57.11	57.14	55.51	55.54	2,401,915	-1.56(-2.73%)
Oct 30, 2006	55.96	57.43	55.67	57.10	2,290,548	+1.02(+1.82%)
Oct 27, 2006	57.18	57.55	56.01	56.08	1,853,635	-1.10(-1.93%)
Oct 26, 2006	56.67	57.20	55.87	57.18	2,191,739	+0.64(+1.13%)
Oct 25, 2006	56.38	56.76	55.51	56.54	2,355,685	+0.02(+0.04%)
Oct 24, 2006	57.24	57.40	56.48	56.52	2,508,314	-0.72(-1.25%)
Oct 23, 2006	54.36	57.30	54.36	57.24	5,959,179	+2.88(+5.29%)
Oct 20, 2006	55.30	55.39	54.32	54.36	1,931,192	-0.67(-1.21%)
Oct 19, 2006	54.35	55.18	54.12	55.03	1,869,229	+0.69(+1.27%)
Oct 18, 2006	55.45	55.59	54.27	54.34	2,674,330	-0.58(-1.06%)
Oct 17, 2006	55.18	55.24	54.28	54.92	2,013,441	-0.67(-1.20%)
Oct 16, 2006	55.22	55.88	54.71	55.59	2,317,872	+0.34(+0.62%)
Oct 13, 2006	55.29	55.43	54.79	55.25	1,477,029	-0.33(-0.60%)
Oct 12, 2006	54.71	55.58	54.67	55.58	2,485,406	+0.87(+1.59%)
Oct 11, 2006	53.98	54.93	53.63	54.71	2,996,425	+0.30(+0.56%)
Oct 10, 2006	54.46	54.83	53.75	54.41	2,811,365	+0.12(+0.21%)
Oct 09, 2006	53.40	55.15	53.09	54.29	3,220,264	+0.89(+1.67%)
Oct 06, 2006	54.27	54.29	53.04	53.40	3,011,468	-1.01(-1.85%)
Oct 05, 2006	52.64	54.52	52.17	54.41	8,663,870	+2.42(+4.66%)
Oct 04, 2006	50.38	52.06	49.96	51.98	3,975,132	+1.42(+2.81%)
Oct 03, 2006	51.13	51.13	50.01	50.56	2,499,206	-0.35(-0.68%)
Oct 02, 2006	50.20	51.40	49.99	50.91	2,327,256	+0.57(+1.12%)
Sep 29, 2006	51.89	52.09	50.22	50.35	3,429,336	-1.54(-2.96%)
Sep 28, 2006	51.26	51.97	50.72	51.88	2,706,898	+0.62(+1.22%)
Sep 27, 2006	51.77	52.37	51.08	51.26	3,257,938	-0.51(-0.99%)
Sep 26, 2006	50.78	52.06	50.56	51.77	3,553,261	+0.63(+1.23%)
Sep 25, 2006	50.04	51.14	49.77	51.14	2,547,645	+1.55(+3.13%)
Sep 22, 2006	49.89	50.31	49.24	49.59	2,494,100	-0.37(-0.74%)
Sep 21, 2006	51.38	51.41	49.70	49.96	3,084,470	-1.51(-2.93%)
Sep 20, 2006	50.87	51.74	50.40	51.47	3,676,773	+1.51(+3.02%)
Sep 19, 2006	49.41	50.05	48.84	49.96	2,143,438	+0.56(+1.13%)
Sep 18, 2006	49.07	49.64	48.83	49.41	1,359,866	+0.13(+0.26%)
Sep 15, 2006	49.46	49.63	48.48	49.27	3,335,495	+0.39(+0.80%)
Sep 14, 2006	49.10	49.46	48.56	48.88	1,863,709	-0.40(-0.81%)
Sep 13, 2006	48.55	49.28	48.33	49.28	2,235,899	+0.70(+1.43%)
Sep 12, 2006	47.03	48.98	46.89	48.59	3,875,771	+1.56(+3.31%)
Sep 11, 2006	46.75	47.64	46.32	47.03	2,043,387	-0.07(-0.15%)
Sep 08, 2006	46.43	47.13	46.04	47.10	1,439,769	+0.76(+1.64%)
Sep 07, 2006	46.06	46.86	45.30	46.34	1,832,107	+0.10(+0.22%)
Sep 06, 2006	46.51	46.82	46.03	46.24	1,813,201	-0.85(-1.80%)
Sep 05, 2006	47.10	47.58	46.70	47.09	2,094,862	+0.01(+0.03%)

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.