Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	44.64	45.25	44.61	44.90	1,126,441	+0.16(+0.36%)
Nov 29, 2006	43.92	44.79	43.88	44.74	924,499	+1.15(+2.63%)
Nov 28, 2006	43.73	44.28	43.55	43.59	1,776,945	-0.14(-0.33%)
Nov 27, 2006	44.55	44.55	43.63	43.73	1,926,505	-0.98(-2.19%)
Nov 24, 2006	44.72	44.77	44.49	44.71	161,411	-0.12(-0.26%)
Nov 22, 2006	44.54	44.87	44.45	44.83	892,739	+0.18(+0.40%)
Nov 21, 2006	45.21	45.28	44.59	44.65	919,996	-0.64(-1.42%)
Nov 20, 2006	45.71	45.73	45.12	45.30	892,857	-0.54(-1.18%)
Nov 17, 2006	46.11	46.15	45.52	45.84	926,514	-0.38(-0.82%)
Nov 16, 2006	45.33	46.24	45.30	46.22	1,007,101	+1.05(+2.34%)
Nov 15, 2006	44.87	45.45	44.47	45.16	921,892	+0.30(+0.66%)
Nov 14, 2006	45.11	45.20	44.35	44.87	1,061,735	-0.03(-0.08%)
Nov 13, 2006	44.50	45.07	44.41	44.90	1,034,833	+0.40(+0.89%)
Nov 10, 2006	45.06	45.27	44.43	44.50	1,398,660	-0.46(-1.03%)
Nov 09, 2006	45.53	45.66	44.96	44.97	990,510	-0.57(-1.24%)
Nov 08, 2006	45.30	45.66	45.01	45.53	767,829	-0.04(-0.09%)
Nov 07, 2006	45.30	45.65	45.19	45.57	687,597	+0.16(+0.35%)
Nov 06, 2006	45.12	45.73	45.02	45.41	812,270	+0.30(+0.65%)
Nov 03, 2006	44.90	45.35	44.90	45.12	1,148,366	+0.14(+0.32%)
Nov 02, 2006	44.43	45.08	44.30	44.97	802,315	+0.28(+0.62%)
Nov 01, 2006	44.97	45.14	44.68	44.70	889,302	-0.28(-0.62%)
Oct 31, 2006	45.70	45.70	44.94	44.97	1,228,123	-0.64(-1.41%)
Oct 30, 2006	45.57	45.78	45.40	45.62	872,710	-0.13(-0.28%)
Oct 27, 2006	46.45	46.49	45.61	45.74	878,873	-0.88(-1.88%)
Oct 26, 2006	46.12	46.87	46.12	46.62	1,141,848	+0.67(+1.45%)
Oct 25, 2006	45.61	46.26	45.33	45.95	1,250,166	+0.30(+0.67%)
Oct 24, 2006	46.79	47.04	45.57	45.65	1,683,440	-1.41(-2.99%)
Oct 23, 2006	46.54	47.42	46.42	47.06	1,246,374	+0.43(+0.92%)
Oct 20, 2006	46.88	46.88	45.83	46.63	2,362,979	-0.30(-0.63%)
Oct 19, 2006	49.62	49.62	46.43	46.92	4,671,681	-4.94(-9.52%)
Oct 18, 2006	52.00	52.38	51.76	51.86	849,601	+0.08(+0.15%)
Oct 17, 2006	51.40	51.95	51.35	51.78	697,552	+0.14(+0.28%)
Oct 16, 2006	51.62	51.68	51.32	51.64	272,455	+0.14(+0.28%)
Oct 13, 2006	50.76	51.67	50.71	51.50	523,342	+0.82(+1.62%)
Oct 12, 2006	50.86	50.90	50.31	50.68	838,579	-0.23(-0.45%)
Oct 11, 2006	51.22	51.37	50.71	50.91	549,058	-0.31(-0.61%)
Oct 10, 2006	50.82	51.36	50.71	51.22	494,781	+0.30(+0.60%)
Oct 09, 2006	50.05	50.97	49.91	50.92	638,178	+0.62(+1.24%)
Oct 06, 2006	51.13	51.29	50.20	50.29	588,167	-0.98(-1.91%)
Oct 05, 2006	51.18	51.36	50.84	51.27	437,185	+0.23(+0.45%)
Oct 04, 2006	50.32	51.04	50.11	51.04	467,879	+0.72(+1.43%)
Oct 03, 2006	50.25	50.69	50.16	50.32	429,600	+0.08(+0.15%)
Oct 02, 2006	50.64	50.64	50.00	50.25	633,201	-0.38(-0.75%)
Sep 29, 2006	51.68	51.84	50.63	50.63	716,751	-1.11(-2.14%)
Sep 28, 2006	51.23	51.84	51.19	51.73	493,003	+0.48(+0.94%)
Sep 27, 2006	51.30	51.97	51.11	51.25	702,529	-0.03(-0.05%)
Sep 26, 2006	50.97	51.38	50.79	51.28	662,117	+0.14(+0.28%)
Sep 25, 2006	50.76	51.13	50.27	51.13	697,315	+0.29(+0.56%)
Sep 22, 2006	51.02	51.13	50.57	50.85	764,866	-0.22(-0.43%)
Sep 21, 2006	51.19	51.54	50.73	51.07	971,785	-0.04(-0.08%)
Sep 20, 2006	50.22	51.14	50.16	51.11	562,806	+1.11(+2.21%)
Sep 19, 2006	51.05	51.05	49.87	50.00	1,301,363	-1.10(-2.15%)
Sep 18, 2006	51.55	51.82	50.85	51.10	1,007,931	-0.18(-0.35%)
Sep 15, 2006	51.68	51.78	51.28	51.28	883,258	-0.15(-0.30%)
Sep 14, 2006	51.39	51.65	51.13	51.43	810,374	+0.04(+0.08%)
Sep 13, 2006	51.14	51.51	50.87	51.39	1,040,521	+0.41(+0.81%)
Sep 12, 2006	49.60	51.03	49.56	50.97	990,984	+1.27(+2.56%)
Sep 11, 2006	49.46	49.82	49.19	49.70	1,010,420	+0.25(+0.51%)
Sep 08, 2006	49.88	49.88	49.24	49.45	918,811	-0.42(-0.85%)
Sep 07, 2006	49.77	50.22	48.90	49.87	1,655,590	+0.02(+0.03%)
Sep 06, 2006	51.13	51.13	49.75	49.85	1,189,252	-1.44(-2.81%)
Sep 05, 2006	51.08	51.59	50.90	51.30	661,169	+0.22(+0.43%)

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.