Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	54.86	55.06	54.31	54.61	2,174,532	-0.50(-0.90%)
Nov 29, 2006	54.30	55.11	54.15	55.11	2,687,974	+1.18(+2.18%)
Nov 28, 2006	54.26	54.58	53.71	53.93	3,769,702	-0.31(-0.57%)
Nov 27, 2006	55.26	55.56	54.12	54.24	3,617,871	-1.23(-2.22%)
Nov 24, 2006	55.89	55.95	55.43	55.47	1,396,061	-0.42(-0.75%)
Nov 22, 2006	55.51	56.17	55.29	55.89	4,463,343	+0.63(+1.14%)
Nov 21, 2006	55.08	55.42	54.60	55.26	4,356,494	+0.41(+0.74%)
Nov 20, 2006	54.08	55.39	54.00	54.86	4,247,348	+0.56(+1.04%)
Nov 17, 2006	53.67	54.37	53.56	54.29	3,180,749	+0.47(+0.88%)
Nov 16, 2006	53.49	53.98	53.26	53.82	3,301,647	+0.63(+1.18%)
Nov 15, 2006	52.36	53.44	52.36	53.19	2,666,361	+0.64(+1.23%)
Nov 14, 2006	52.49	52.69	52.08	52.55	4,018,386	+0.23(+0.44%)
Nov 13, 2006	52.56	52.85	52.09	52.32	2,732,551	-0.24(-0.46%)
Nov 10, 2006	52.86	53.22	52.31	52.56	3,568,297	-0.30(-0.56%)
Nov 09, 2006	52.67	53.39	52.48	52.86	6,413,641	-0.56(-1.04%)
Nov 08, 2006	51.87	53.66	51.66	53.41	5,465,238	+1.29(+2.47%)
Nov 07, 2006	51.45	52.20	51.18	52.12	3,645,563	+0.81(+1.59%)
Nov 06, 2006	50.41	51.44	50.34	51.31	3,254,098	+1.21(+2.42%)
Nov 03, 2006	50.56	50.82	50.03	50.10	1,758,348	-0.39(-0.78%)
Nov 02, 2006	50.26	50.68	49.84	50.49	2,477,383	+0.14(+0.28%)
Nov 01, 2006	50.93	51.04	50.17	50.35	3,218,167	-0.46(-0.90%)
Oct 31, 2006	50.34	50.98	50.33	50.81	3,489,139	+0.58(+1.15%)
Oct 30, 2006	50.04	50.30	49.67	50.23	2,267,738	+0.17(+0.34%)
Oct 27, 2006	50.33	50.86	49.64	50.06	4,297,869	-0.26(-0.51%)
Oct 26, 2006	51.45	51.82	50.20	50.32	4,982,323	-1.36(-2.64%)
Oct 25, 2006	51.89	51.92	51.43	51.68	3,224,786	+0.16(+0.32%)
Oct 24, 2006	50.71	51.63	50.53	51.52	2,806,575	+0.76(+1.50%)
Oct 23, 2006	49.75	50.90	49.67	50.75	2,863,444	+0.94(+1.89%)
Oct 20, 2006	50.04	50.22	49.53	49.81	2,182,772	-0.17(-0.34%)
Oct 19, 2006	49.53	50.38	49.50	49.98	2,543,708	+0.08(+0.16%)
Oct 18, 2006	50.12	50.61	49.73	49.90	3,054,854	-0.23(-0.46%)
Oct 17, 2006	49.04	50.13	48.32	50.13	5,668,670	+0.79(+1.61%)
Oct 16, 2006	47.42	49.38	47.41	49.34	5,398,102	+2.10(+4.45%)
Oct 13, 2006	47.08	47.62	47.05	47.24	3,329,068	-0.79(-1.65%)
Oct 12, 2006	48.11	48.28	46.28	48.03	10,469,850	+1.28(+2.74%)
Oct 11, 2006	47.01	47.01	46.38	46.75	1,802,114	-0.35(-0.74%)
Oct 10, 2006	47.55	47.56	46.75	47.10	1,937,330	-0.24(-0.50%)
Oct 09, 2006	47.37	47.44	47.04	47.33	2,073,356	-0.16(-0.34%)
Oct 06, 2006	46.68	47.56	46.49	47.50	2,498,861	+0.56(+1.20%)
Oct 05, 2006	46.34	47.00	46.05	46.93	2,447,801	+0.73(+1.57%)
Oct 04, 2006	46.56	46.63	46.04	46.21	3,088,624	-0.50(-1.08%)
Oct 03, 2006	46.62	46.97	46.35	46.71	1,634,749	+0.09(+0.19%)
Oct 02, 2006	46.60	46.91	46.35	46.62	1,993,929	+0.17(+0.37%)
Sep 29, 2006	46.67	47.13	46.39	46.45	2,415,381	-0.56(-1.18%)
Sep 28, 2006	47.08	47.53	46.79	47.01	3,054,584	+0.11(+0.24%)
Sep 27, 2006	47.75	48.68	46.82	46.90	5,983,273	-0.91(-1.90%)
Sep 26, 2006	47.01	47.96	46.82	47.81	4,039,324	+0.88(+1.88%)
Sep 25, 2006	45.60	46.95	45.54	46.93	3,999,610	+1.64(+3.61%)
Sep 22, 2006	45.87	45.87	44.88	45.29	1,397,411	-0.39(-0.86%)
Sep 21, 2006	45.23	45.95	45.19	45.68	2,015,947	+0.52(+1.15%)
Sep 20, 2006	45.45	45.46	45.01	45.17	1,319,605	+0.03(+0.07%)
Sep 19, 2006	45.08	45.23	44.74	45.14	1,362,425	+0.04(+0.08%)
Sep 18, 2006	45.39	45.49	44.85	45.10	1,573,692	-0.06(-0.13%)
Sep 15, 2006	45.31	45.51	44.74	45.16	2,887,894	+0.09(+0.20%)
Sep 14, 2006	45.31	45.53	44.77	45.07	1,964,346	-0.56(-1.22%)
Sep 13, 2006	45.30	46.14	45.30	45.62	3,538,309	+0.17(+0.37%)
Sep 12, 2006	44.30	45.53	44.13	45.45	3,337,173	+1.23(+2.78%)
Sep 11, 2006	43.51	44.28	43.51	44.23	1,799,277	+0.25(+0.57%)
Sep 08, 2006	43.01	43.97	42.89	43.97	3,113,614	+1.04(+2.41%)
Sep 07, 2006	42.83	43.20	42.57	42.94	1,472,246	-0.10(-0.22%)
Sep 06, 2006	42.86	43.31	42.86	43.03	2,124,687	-0.29(-0.67%)
Sep 05, 2006	43.71	44.05	43.29	43.32	2,364,185	-0.46(-1.05%)

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.