Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	52.09	55.21	51.64	54.25	605,153	+2.21(+4.25%)
Nov 29, 2006	51.84	52.41	51.18	52.05	328,479	+0.16(+0.32%)
Nov 28, 2006	51.53	52.56	50.60	51.88	223,011	+0.35(+0.68%)
Nov 27, 2006	53.29	53.29	51.16	51.53	433,019	-1.74(-3.27%)
Nov 24, 2006	53.30	53.58	52.92	53.28	141,794	-0.16(-0.31%)
Nov 22, 2006	53.30	53.99	53.20	53.44	286,890	+0.05(+0.09%)
Nov 21, 2006	52.51	53.88	52.40	53.39	491,119	+1.01(+1.92%)
Nov 20, 2006	52.33	52.89	52.06	52.38	376,053	+0.06(+0.11%)
Nov 17, 2006	52.07	52.44	51.65	52.33	241,793	+0.01(+0.02%)
Nov 16, 2006	52.32	52.45	51.95	52.32	197,417	-0.22(-0.42%)
Nov 15, 2006	51.50	52.78	51.36	52.54	296,900	+0.82(+1.59%)
Nov 14, 2006	50.45	52.11	50.14	51.72	395,455	+1.51(+3.01%)
Nov 13, 2006	50.00	51.25	49.82	50.20	288,851	-0.21(-0.42%)
Nov 10, 2006	49.86	50.51	49.71	50.42	369,242	+0.55(+1.11%)
Nov 09, 2006	49.76	50.29	49.52	49.87	396,693	-0.28(-0.56%)
Nov 08, 2006	49.61	50.56	49.47	50.15	403,194	+0.16(+0.33%)
Nov 07, 2006	49.90	50.29	49.56	49.98	370,068	-0.21(-0.42%)
Nov 06, 2006	49.76	50.58	49.52	50.19	298,448	+0.34(+0.68%)
Nov 03, 2006	50.57	50.72	49.52	49.86	390,295	-0.47(-0.94%)
Nov 02, 2006	50.19	51.16	49.81	50.33	538,281	-0.44(-0.86%)
Nov 01, 2006	51.84	52.08	50.20	50.77	926,821	-1.35(-2.58%)
Oct 31, 2006	54.41	55.74	51.65	52.11	1,032,806	-2.15(-3.96%)
Oct 30, 2006	54.56	55.72	53.93	54.26	457,580	-0.53(-0.97%)
Oct 27, 2006	54.91	55.22	53.94	54.80	639,415	-0.12(-0.21%)
Oct 26, 2006	53.34	55.13	52.81	54.91	645,607	+1.47(+2.76%)
Oct 25, 2006	51.84	53.73	51.65	53.44	704,120	+1.60(+3.08%)
Oct 24, 2006	51.45	52.23	51.19	51.84	811,136	+0.12(+0.22%)
Oct 23, 2006	51.79	52.52	51.24	51.73	848,494	-0.01(-0.02%)
Oct 20, 2006	51.89	52.01	51.08	51.74	489,365	-0.19(-0.37%)
Oct 19, 2006	51.36	52.39	51.21	51.93	834,150	+0.57(+1.11%)
Oct 18, 2006	51.44	52.27	50.45	51.36	599,787	+0.40(+0.78%)
Oct 17, 2006	52.21	52.22	50.91	50.96	691,839	-1.73(-3.29%)
Oct 16, 2006	52.19	52.91	51.78	52.69	305,156	+0.50(+0.97%)
Oct 13, 2006	52.81	52.81	52.15	52.19	258,407	-0.99(-1.86%)
Oct 12, 2006	52.13	53.63	51.75	53.18	523,317	+1.38(+2.66%)
Oct 11, 2006	52.08	52.22	51.20	51.80	396,074	-0.39(-0.74%)
Oct 10, 2006	52.42	52.96	51.54	52.19	553,864	-0.03(-0.06%)
Oct 09, 2006	51.55	52.93	51.48	52.22	630,127	+0.23(+0.45%)
Oct 06, 2006	52.18	52.49	51.69	51.99	425,382	-0.63(-1.20%)
Oct 05, 2006	52.33	52.62	52.04	52.62	395,248	+0.29(+0.56%)
Oct 04, 2006	51.79	52.53	50.59	52.33	904,634	+0.52(+1.01%)
Oct 03, 2006	53.93	53.93	51.64	51.80	651,489	-2.12(-3.94%)
Oct 02, 2006	53.17	54.40	52.64	53.93	603,192	+0.76(+1.42%)
Sep 29, 2006	53.31	54.07	53.13	53.17	666,143	-0.20(-0.38%)
Sep 28, 2006	53.30	53.59	52.87	53.37	600,096	+0.08(+0.15%)
Sep 27, 2006	53.06	54.04	52.47	53.30	1,324,134	+0.24(+0.46%)
Sep 26, 2006	52.29	54.12	51.61	53.05	1,480,995	+1.23(+2.37%)
Sep 25, 2006	51.84	52.80	50.86	51.82	854,789	-0.08(-0.15%)
Sep 22, 2006	51.28	52.18	49.42	51.90	550,355	+0.45(+0.87%)
Sep 21, 2006	52.67	53.04	51.32	51.45	656,546	-1.26(-2.39%)
Sep 20, 2006	52.33	53.70	52.24	52.71	353,556	+0.24(+0.46%)
Sep 19, 2006	52.56	53.35	51.81	52.47	1,092,145	-0.09(-0.17%)
Sep 18, 2006	53.22	54.02	51.21	52.56	1,056,438	-1.32(-2.45%)
Sep 15, 2006	51.99	54.88	51.98	53.88	1,305,352	+2.02(+3.89%)
Sep 14, 2006	52.38	52.57	51.08	51.86	1,136,623	-2.40(-4.43%)
Sep 13, 2006	53.63	56.55	52.85	54.26	1,882,642	-0.05(-0.09%)
Sep 12, 2006	51.55	55.81	51.54	54.31	2,263,443	+2.72(+5.28%)
Sep 11, 2006	48.45	53.28	46.46	51.59	2,054,880	+3.46(+7.19%)
Sep 08, 2006	46.03	48.36	44.58	48.13	1,520,417	+1.70(+3.65%)
Sep 07, 2006	46.16	46.98	45.17	46.44	1,375,114	+0.03(+0.06%)
Sep 06, 2006	47.80	47.80	45.95	46.41	1,248,077	-1.39(-2.90%)
Sep 05, 2006	48.69	49.12	47.68	47.79	1,009,070	-1.46(-2.97%)

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.