Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	64.59	65.69	63.40	65.28	4,136,953	+0.70(+1.08%)
Nov 29, 2006	62.84	65.01	62.69	64.58	5,841,942	+2.24(+3.60%)
Nov 28, 2006	62.19	63.11	61.55	62.33	4,778,229	-0.62(-0.98%)
Nov 27, 2006	64.63	65.02	62.60	62.95	5,156,211	-2.74(-4.17%)
Nov 24, 2006	65.81	65.94	64.42	65.69	2,484,097	-0.12(-0.19%)
Nov 22, 2006	65.37	66.16	64.45	65.82	4,933,020	+1.03(+1.59%)
Nov 21, 2006	63.94	64.98	63.53	64.79	4,941,384	+1.29(+2.03%)
Nov 20, 2006	64.16	66.47	63.16	63.50	11,971,925	+1.90(+3.09%)
Nov 17, 2006	57.95	62.79	57.74	61.59	14,656,987	+5.24(+9.29%)
Nov 16, 2006	58.31	58.32	56.16	56.36	5,283,962	-2.17(-3.71%)
Nov 15, 2006	59.07	59.57	58.11	58.53	3,606,243	+0.00(+0.00%)
Nov 14, 2006	58.62	58.91	57.62	58.53	2,722,298	+0.13(+0.22%)
Nov 13, 2006	57.85	58.70	57.17	58.40	3,866,557	+0.33(+0.57%)
Nov 10, 2006	59.09	59.32	57.42	58.07	3,314,306	-1.05(-1.77%)
Nov 09, 2006	58.49	60.67	58.19	59.11	4,695,964	+0.77(+1.32%)
Nov 08, 2006	58.11	59.11	57.67	58.35	2,545,623	-0.20(-0.34%)
Nov 07, 2006	59.22	59.70	58.29	58.55	2,779,127	-0.55(-0.93%)
Nov 06, 2006	58.39	59.79	58.11	59.10	3,671,780	+1.67(+2.90%)
Nov 03, 2006	58.05	58.49	56.82	57.43	3,571,297	-0.09(-0.15%)
Nov 02, 2006	57.34	58.13	57.12	57.52	3,237,885	-0.52(-0.90%)
Nov 01, 2006	59.09	59.96	57.96	58.04	3,969,101	-0.96(-1.63%)
Oct 31, 2006	59.37	60.31	57.87	59.00	7,412,763	-1.23(-2.04%)
Oct 30, 2006	59.45	61.03	59.38	60.23	3,971,164	+0.24(+0.39%)
Oct 27, 2006	59.59	61.42	59.05	60.00	3,661,812	+0.26(+0.44%)
Oct 26, 2006	60.22	60.41	58.91	59.73	3,895,773	-0.60(-1.00%)
Oct 25, 2006	60.22	61.05	59.79	60.34	4,559,047	-0.93(-1.51%)
Oct 24, 2006	57.43	61.43	57.43	61.26	9,583,384	+3.15(+5.42%)
Oct 23, 2006	57.51	58.91	57.19	58.11	2,902,524	+0.35(+0.60%)
Oct 20, 2006	58.96	59.10	57.39	57.76	3,906,314	-1.20(-2.03%)
Oct 19, 2006	57.17	59.35	56.73	58.96	4,944,935	+0.88(+1.52%)
Oct 18, 2006	58.74	59.34	57.44	58.08	4,563,401	-0.33(-0.57%)
Oct 17, 2006	59.16	59.29	57.78	58.41	4,490,073	-0.89(-1.50%)
Oct 16, 2006	58.56	59.83	58.30	59.30	6,201,592	+2.18(+3.82%)
Oct 13, 2006	56.11	58.56	56.11	57.12	4,619,772	+0.67(+1.19%)
Oct 12, 2006	56.50	56.81	55.58	56.44	4,762,761	+0.54(+0.97%)
Oct 11, 2006	55.29	56.72	54.99	55.90	6,175,355	-0.26(-0.47%)
Oct 10, 2006	55.34	56.32	54.33	56.16	4,735,149	+0.84(+1.51%)
Oct 09, 2006	53.76	56.90	53.32	55.33	10,579,612	+2.49(+4.71%)
Oct 06, 2006	52.89	53.29	51.80	52.84	6,590,459	-0.08(-0.15%)
Oct 05, 2006	49.76	53.23	49.76	52.92	11,779,783	+4.08(+8.36%)
Oct 04, 2006	47.96	49.14	47.29	48.83	6,675,359	+0.78(+1.62%)
Oct 03, 2006	49.62	49.63	47.83	48.06	6,377,236	-1.96(-3.93%)
Oct 02, 2006	50.56	50.60	49.75	50.02	3,522,832	-0.32(-0.64%)
Sep 29, 2006	49.84	50.78	49.70	50.34	2,912,607	+0.51(+1.02%)
Sep 28, 2006	50.20	50.80	49.20	49.84	6,257,276	-0.94(-1.86%)
Sep 27, 2006	50.25	51.19	49.74	50.78	4,729,993	+0.53(+1.06%)
Sep 26, 2006	48.82	50.74	48.13	50.25	7,285,699	+2.25(+4.69%)
Sep 25, 2006	47.83	48.37	46.81	47.99	12,457,035	-0.67(-1.38%)
Sep 22, 2006	49.98	50.32	48.28	48.67	9,246,763	-1.21(-2.43%)
Sep 21, 2006	51.28	51.71	49.40	49.88	7,473,373	-1.40(-2.72%)
Sep 20, 2006	51.01	51.83	50.62	51.28	4,099,717	+0.26(+0.51%)
Sep 19, 2006	52.12	52.12	50.33	51.01	3,702,715	-1.20(-2.31%)
Sep 18, 2006	51.46	53.01	50.67	52.22	5,033,158	+1.25(+2.45%)
Sep 15, 2006	51.54	51.54	50.16	50.97	4,244,769	+0.26(+0.52%)
Sep 14, 2006	52.05	52.23	50.36	50.71	4,186,106	-1.35(-2.60%)
Sep 13, 2006	51.95	52.41	51.02	52.06	4,642,572	+1.08(+2.12%)
Sep 12, 2006	50.40	51.44	49.85	50.98	5,656,101	+1.20(+2.40%)
Sep 11, 2006	52.73	53.03	49.58	49.78	8,691,418	-2.62(-5.00%)
Sep 08, 2006	52.89	52.96	52.12	52.40	2,533,593	-0.38(-0.73%)
Sep 07, 2006	52.53	53.46	51.98	52.79	3,491,553	-0.17(-0.33%)
Sep 06, 2006	53.41	54.20	52.70	52.96	4,738,013	-1.54(-2.82%)
Sep 05, 2006	51.98	54.58	51.71	54.50	6,529,391	+2.51(+4.84%)

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.