Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	54.82	55.03	54.27	54.58	2,175,927	-0.50(-0.90%)
Nov 29, 2006	54.27	55.07	54.12	55.07	2,689,699	+1.18(+2.18%)
Nov 28, 2006	54.23	54.55	53.67	53.90	3,772,121	-0.31(-0.57%)
Nov 27, 2006	55.23	55.52	54.09	54.21	3,620,193	-1.23(-2.22%)
Nov 24, 2006	55.86	55.92	55.39	55.43	1,396,956	-0.42(-0.75%)
Nov 22, 2006	55.48	56.13	55.25	55.86	4,466,206	+0.63(+1.14%)
Nov 21, 2006	55.04	55.38	54.56	55.23	4,359,289	+0.41(+0.74%)
Nov 20, 2006	54.04	55.35	53.97	54.82	4,250,074	+0.56(+1.04%)
Nov 17, 2006	53.64	54.34	53.53	54.26	3,182,790	+0.47(+0.88%)
Nov 16, 2006	53.45	53.94	53.23	53.79	3,303,765	+0.63(+1.18%)
Nov 15, 2006	52.33	53.41	52.33	53.16	2,668,072	+0.64(+1.23%)
Nov 14, 2006	52.45	52.65	52.05	52.51	4,020,964	+0.23(+0.44%)
Nov 13, 2006	52.53	52.82	52.05	52.28	2,734,304	-0.24(-0.46%)
Nov 10, 2006	52.82	53.19	52.28	52.53	3,570,586	-0.30(-0.56%)
Nov 09, 2006	52.64	53.36	52.45	52.82	6,417,756	-0.55(-1.04%)
Nov 08, 2006	51.84	53.63	51.62	53.38	5,468,744	+1.29(+2.47%)
Nov 07, 2006	51.42	52.16	51.15	52.09	3,647,902	+0.81(+1.59%)
Nov 06, 2006	50.38	51.41	50.31	51.28	3,256,186	+1.21(+2.42%)
Nov 03, 2006	50.53	50.79	50.00	50.06	1,759,476	-0.39(-0.78%)
Nov 02, 2006	50.23	50.65	49.81	50.46	2,478,973	+0.14(+0.28%)
Nov 01, 2006	50.90	51.01	50.14	50.32	3,220,232	-0.46(-0.90%)
Oct 31, 2006	50.31	50.94	50.30	50.77	3,491,378	+0.58(+1.15%)
Oct 30, 2006	50.01	50.27	49.64	50.20	2,269,193	+0.17(+0.34%)
Oct 27, 2006	50.29	50.83	49.61	50.03	4,300,626	-0.26(-0.51%)
Oct 26, 2006	51.42	51.79	50.17	50.29	4,985,520	-1.36(-2.64%)
Oct 25, 2006	51.86	51.89	51.40	51.65	3,226,855	+0.16(+0.32%)
Oct 24, 2006	50.68	51.60	50.50	51.48	2,808,376	+0.76(+1.50%)
Oct 23, 2006	49.72	50.86	49.64	50.72	2,865,282	+0.94(+1.89%)
Oct 20, 2006	50.01	50.19	49.49	49.78	2,184,172	-0.17(-0.34%)
Oct 19, 2006	49.49	50.35	49.47	49.95	2,545,340	+0.08(+0.16%)
Oct 18, 2006	50.09	50.58	49.70	49.87	3,056,814	-0.23(-0.46%)
Oct 17, 2006	49.01	50.10	48.29	50.10	5,672,307	+0.79(+1.61%)
Oct 16, 2006	47.39	49.35	47.38	49.31	5,401,566	+2.10(+4.45%)
Oct 13, 2006	47.05	47.59	47.02	47.21	3,331,204	-0.79(-1.65%)
Oct 12, 2006	48.08	48.25	46.25	48.00	10,476,568	+1.28(+2.74%)
Oct 11, 2006	46.98	46.98	46.35	46.72	1,803,270	-0.35(-0.74%)
Oct 10, 2006	47.52	47.53	46.72	47.07	1,938,573	-0.24(-0.50%)
Oct 09, 2006	47.34	47.41	47.01	47.30	2,074,687	-0.16(-0.34%)
Oct 06, 2006	46.65	47.53	46.46	47.47	2,500,464	+0.56(+1.20%)
Oct 05, 2006	46.31	46.97	46.02	46.90	2,449,371	+0.73(+1.57%)
Oct 04, 2006	46.53	46.60	46.01	46.18	3,090,606	-0.50(-1.08%)
Oct 03, 2006	46.59	46.94	46.32	46.68	1,635,797	+0.09(+0.19%)
Oct 02, 2006	46.57	46.88	46.32	46.59	1,995,208	+0.17(+0.37%)
Sep 29, 2006	46.64	47.10	46.36	46.42	2,416,931	-0.55(-1.18%)
Sep 28, 2006	47.05	47.50	46.76	46.98	3,056,544	+0.11(+0.24%)
Sep 27, 2006	47.72	48.65	46.79	46.87	5,987,112	-0.91(-1.90%)
Sep 26, 2006	46.98	47.93	46.79	47.78	4,041,915	+0.88(+1.88%)
Sep 25, 2006	45.57	46.92	45.51	46.90	4,002,176	+1.63(+3.61%)
Sep 22, 2006	45.84	45.84	44.85	45.26	1,398,308	-0.39(-0.86%)
Sep 21, 2006	45.20	45.92	45.16	45.65	2,017,240	+0.52(+1.15%)
Sep 20, 2006	45.43	45.43	44.98	45.14	1,320,452	+0.03(+0.07%)
Sep 19, 2006	45.06	45.20	44.71	45.11	1,363,300	+0.04(+0.08%)
Sep 18, 2006	45.36	45.46	44.83	45.07	1,574,702	-0.06(-0.13%)
Sep 15, 2006	45.28	45.48	44.71	45.13	2,889,747	+0.09(+0.20%)
Sep 14, 2006	45.28	45.50	44.74	45.04	1,965,606	-0.55(-1.22%)
Sep 13, 2006	45.27	46.11	45.27	45.60	3,540,579	+0.17(+0.37%)
Sep 12, 2006	44.27	45.50	44.10	45.43	3,339,314	+1.23(+2.78%)
Sep 11, 2006	43.48	44.26	43.48	44.20	1,800,432	+0.25(+0.57%)
Sep 08, 2006	42.98	43.95	42.87	43.95	3,115,612	+1.04(+2.41%)
Sep 07, 2006	42.80	43.17	42.54	42.91	1,473,191	-0.10(-0.22%)
Sep 06, 2006	42.84	43.28	42.83	43.01	2,126,050	-0.29(-0.67%)
Sep 05, 2006	43.69	44.02	43.26	43.29	2,365,702	-0.46(-1.05%)
Sep 01, 2006	43.65	44.02	43.39	43.75	1,697,434	+0.47(+1.08%)
Aug 31, 2006	43.83	44.04	43.29	43.29	2,108,614	-0.58(-1.33%)
Aug 30, 2006	43.61	43.96	43.59	43.87	1,762,990	+0.37(+0.85%)
Aug 29, 2006	43.32	43.62	43.05	43.50	2,850,278	+0.19(+0.43%)
Aug 28, 2006	42.81	43.51	42.78	43.32	1,462,648	+0.58(+1.37%)
Aug 25, 2006	42.72	42.87	42.54	42.73	1,455,619	-0.18(-0.41%)
Aug 24, 2006	42.95	43.23	42.72	42.91	1,868,691	+0.05(+0.12%)
Aug 23, 2006	43.43	43.49	42.62	42.86	1,395,605	-0.53(-1.21%)
Aug 22, 2006	43.28	43.71	43.25	43.38	1,774,615	+0.27(+0.62%)
Aug 21, 2006	43.65	43.88	43.07	43.12	2,323,125	-0.87(-1.97%)
Aug 18, 2006	43.50	44.01	43.26	43.98	1,704,057	+0.53(+1.21%)
Aug 17, 2006	43.35	43.83	43.35	43.46	1,943,574	-0.15(-0.34%)

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.