Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	44.63	45.25	44.61	44.89	1,126,596	+0.16(+0.36%)
Nov 29, 2006	43.91	44.78	43.87	44.73	924,627	+1.15(+2.63%)
Nov 28, 2006	43.73	44.28	43.54	43.59	1,777,190	-0.14(-0.33%)
Nov 27, 2006	44.55	44.55	43.63	43.73	1,926,770	-0.98(-2.19%)
Nov 24, 2006	44.72	44.77	44.49	44.71	161,433	-0.12(-0.26%)
Nov 22, 2006	44.53	44.86	44.45	44.83	892,861	+0.18(+0.40%)
Nov 21, 2006	45.20	45.27	44.58	44.65	920,123	-0.64(-1.42%)
Nov 20, 2006	45.70	45.72	45.11	45.29	892,980	-0.54(-1.18%)
Nov 17, 2006	46.11	46.14	45.51	45.83	926,642	-0.38(-0.82%)
Nov 16, 2006	45.32	46.23	45.30	46.21	1,007,240	+1.05(+2.34%)
Nov 15, 2006	44.87	45.44	44.46	45.15	922,019	+0.30(+0.66%)
Nov 14, 2006	45.10	45.20	44.34	44.86	1,061,881	-0.03(-0.08%)
Nov 13, 2006	44.50	45.06	44.40	44.89	1,034,975	+0.40(+0.89%)
Nov 10, 2006	45.05	45.26	44.42	44.50	1,398,852	-0.46(-1.03%)
Nov 09, 2006	45.53	45.65	44.95	44.96	990,646	-0.57(-1.24%)
Nov 08, 2006	45.30	45.65	45.00	45.53	767,934	-0.04(-0.09%)
Nov 07, 2006	45.29	45.64	45.19	45.57	687,692	+0.16(+0.35%)
Nov 06, 2006	45.11	45.73	45.01	45.41	812,382	+0.30(+0.65%)
Nov 03, 2006	44.89	45.35	44.89	45.11	1,148,524	+0.14(+0.32%)
Nov 02, 2006	44.42	45.08	44.29	44.97	802,426	+0.28(+0.62%)
Nov 01, 2006	44.97	45.14	44.67	44.69	889,424	-0.28(-0.62%)
Oct 31, 2006	45.69	45.69	44.94	44.97	1,228,292	-0.64(-1.41%)
Oct 30, 2006	45.56	45.77	45.39	45.61	872,830	-0.13(-0.28%)
Oct 27, 2006	46.45	46.49	45.60	45.74	878,994	-0.88(-1.88%)
Oct 26, 2006	46.12	46.86	46.12	46.61	1,142,005	+0.67(+1.45%)
Oct 25, 2006	45.60	46.25	45.32	45.95	1,250,338	+0.30(+0.67%)
Oct 24, 2006	46.78	47.04	45.57	45.64	1,683,672	-1.41(-2.99%)
Oct 23, 2006	46.54	47.42	46.41	47.05	1,246,545	+0.43(+0.92%)
Oct 20, 2006	46.88	46.88	45.82	46.62	2,363,304	-0.30(-0.63%)
Oct 19, 2006	49.61	49.61	46.43	46.92	4,672,324	-4.94(-9.52%)
Oct 18, 2006	51.99	52.38	51.75	51.85	849,718	+0.08(+0.15%)
Oct 17, 2006	51.39	51.95	51.34	51.78	697,648	+0.14(+0.28%)
Oct 16, 2006	51.61	51.68	51.31	51.63	272,492	+0.14(+0.28%)
Oct 13, 2006	50.76	51.67	50.71	51.49	523,414	+0.82(+1.62%)
Oct 12, 2006	50.85	50.89	50.30	50.67	838,695	-0.23(-0.45%)
Oct 11, 2006	51.21	51.36	50.71	50.90	549,134	-0.31(-0.61%)
Oct 10, 2006	50.82	51.36	50.71	51.21	494,849	+0.30(+0.60%)
Oct 09, 2006	50.04	50.97	49.90	50.91	638,266	+0.62(+1.24%)
Oct 06, 2006	51.13	51.28	50.19	50.28	588,248	-0.98(-1.91%)
Oct 05, 2006	51.17	51.36	50.83	51.26	437,245	+0.23(+0.45%)
Oct 04, 2006	50.32	51.03	50.10	51.03	467,943	+0.72(+1.43%)
Oct 03, 2006	50.24	50.68	50.15	50.32	429,659	+0.08(+0.15%)
Oct 02, 2006	50.63	50.63	49.99	50.24	633,288	-0.38(-0.75%)
Sep 29, 2006	51.68	51.83	50.62	50.62	716,849	-1.11(-2.14%)
Sep 28, 2006	51.22	51.84	51.19	51.73	493,071	+0.48(+0.94%)
Sep 27, 2006	51.29	51.96	51.10	51.25	702,626	-0.03(-0.05%)
Sep 26, 2006	50.96	51.37	50.78	51.27	662,208	+0.14(+0.28%)
Sep 25, 2006	50.76	51.13	50.26	51.13	697,411	+0.29(+0.56%)
Sep 22, 2006	51.01	51.12	50.56	50.84	764,971	-0.22(-0.43%)
Sep 21, 2006	51.19	51.53	50.72	51.06	971,919	-0.04(-0.08%)
Sep 20, 2006	50.21	51.14	50.15	51.10	562,883	+1.11(+2.21%)
Sep 19, 2006	51.04	51.04	49.86	50.00	1,301,542	-1.10(-2.15%)
Sep 18, 2006	51.54	51.81	50.84	51.09	1,008,069	-0.18(-0.35%)
Sep 15, 2006	51.68	51.77	51.27	51.27	883,379	-0.15(-0.30%)
Sep 14, 2006	51.38	51.64	51.13	51.42	810,485	+0.04(+0.08%)
Sep 13, 2006	51.14	51.50	50.87	51.38	1,040,664	+0.41(+0.81%)
Sep 12, 2006	49.59	51.03	49.55	50.97	991,120	+1.27(+2.56%)
Sep 11, 2006	49.45	49.81	49.19	49.69	1,010,559	+0.25(+0.51%)
Sep 08, 2006	49.87	49.87	49.24	49.44	918,937	-0.42(-0.85%)
Sep 07, 2006	49.76	50.22	48.89	49.86	1,655,818	+0.02(+0.03%)
Sep 06, 2006	51.13	51.13	49.74	49.85	1,189,415	-1.44(-2.81%)
Sep 05, 2006	51.07	51.58	50.89	51.29	661,260	+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.