Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	45.79	45.97	45.03	45.36	4,346,877	-0.25(-0.54%)
Nov 29, 2006	43.77	45.82	43.66	45.61	6,165,166	+2.16(+4.97%)
Nov 28, 2006	43.20	44.04	43.06	43.45	3,476,413	+0.59(+1.37%)
Nov 27, 2006	43.73	43.88	42.86	42.86	3,485,227	-0.71(-1.62%)
Nov 24, 2006	43.47	43.90	43.31	43.57	1,230,726	+0.24(+0.55%)
Nov 22, 2006	43.52	43.75	43.02	43.33	4,374,732	-0.33(-0.76%)
Nov 21, 2006	42.84	43.82	42.64	43.66	5,147,703	+1.00(+2.35%)
Nov 20, 2006	42.94	43.21	42.38	42.66	3,027,580	-0.38(-0.88%)
Nov 17, 2006	42.28	43.13	42.05	43.04	6,145,798	+0.28(+0.67%)
Nov 16, 2006	43.86	44.08	42.62	42.75	5,240,190	-1.01(-2.31%)
Nov 15, 2006	43.84	44.24	43.31	43.77	5,400,464	-0.32(-0.73%)
Nov 14, 2006	43.25	44.18	43.15	44.09	5,434,630	+1.08(+2.50%)
Nov 13, 2006	42.92	43.04	42.41	43.01	5,773,022	-0.41(-0.95%)
Nov 10, 2006	44.13	44.36	43.20	43.43	4,646,751	-0.89(-2.01%)
Nov 09, 2006	44.27	45.02	44.04	44.32	4,167,343	+0.40(+0.90%)
Nov 08, 2006	43.38	44.16	43.13	43.92	3,693,485	+0.42(+0.97%)
Nov 07, 2006	44.02	44.91	43.07	43.50	5,644,629	-0.96(-2.15%)
Nov 06, 2006	43.61	44.76	43.10	44.45	4,248,623	+0.86(+1.98%)
Nov 03, 2006	43.34	44.42	43.29	43.59	4,649,254	+0.58(+1.35%)
Nov 02, 2006	42.10	43.29	42.06	43.01	4,194,763	+0.32(+0.75%)
Nov 01, 2006	42.45	43.16	41.84	42.69	4,067,240	+0.03(+0.06%)
Oct 31, 2006	42.34	43.03	41.64	42.66	4,934,004	+0.20(+0.48%)
Oct 30, 2006	42.32	42.78	42.07	42.46	2,898,208	-0.29(-0.69%)
Oct 27, 2006	43.64	43.88	42.64	42.75	2,905,824	-0.92(-2.10%)
Oct 26, 2006	43.62	43.89	42.76	43.67	4,280,286	+0.45(+1.04%)
Oct 25, 2006	42.60	43.79	42.37	43.22	3,817,308	+0.28(+0.64%)
Oct 24, 2006	42.14	43.13	42.13	42.95	3,129,860	+0.61(+1.43%)
Oct 23, 2006	41.65	42.40	41.36	42.34	4,068,111	+0.39(+0.92%)
Oct 20, 2006	42.88	42.94	41.61	41.95	4,329,794	-0.82(-1.91%)
Oct 19, 2006	41.69	42.88	41.69	42.77	5,474,562	+1.35(+3.26%)
Oct 18, 2006	41.63	42.18	41.02	41.42	3,257,274	-0.26(-0.62%)
Oct 17, 2006	40.48	42.33	40.48	41.68	4,765,134	-0.25(-0.59%)
Oct 16, 2006	40.53	42.06	40.37	41.93	5,357,050	+1.65(+4.11%)
Oct 13, 2006	40.62	40.97	40.15	40.27	4,077,577	-0.07(-0.18%)
Oct 12, 2006	39.52	40.35	39.34	40.35	5,068,709	+1.13(+2.88%)
Oct 11, 2006	39.42	39.82	38.88	39.22	4,869,046	-0.43(-1.09%)
Oct 10, 2006	38.69	39.90	38.55	39.65	6,922,796	+1.39(+3.63%)
Oct 09, 2006	39.11	39.29	38.11	38.26	4,245,468	-0.43(-1.12%)
Oct 06, 2006	38.46	39.00	38.09	38.69	5,400,355	-0.05(-0.12%)
Oct 05, 2006	38.55	39.13	37.98	38.74	5,412,759	+0.69(+1.81%)
Oct 04, 2006	37.68	38.09	36.31	38.05	7,193,836	+0.28(+0.75%)
Oct 03, 2006	38.65	38.81	37.66	37.76	5,756,157	-1.81(-4.57%)
Oct 02, 2006	40.14	40.70	39.51	39.57	4,368,638	-0.71(-1.76%)
Sep 29, 2006	39.79	40.64	39.49	40.28	3,636,687	+0.30(+0.76%)
Sep 28, 2006	40.21	41.01	39.84	39.98	6,091,285	-0.11(-0.28%)
Sep 27, 2006	39.80	40.25	38.89	40.09	6,012,291	+0.51(+1.30%)
Sep 26, 2006	38.85	39.79	38.70	39.57	6,189,104	+0.68(+1.75%)
Sep 25, 2006	37.68	39.06	37.13	38.89	8,341,760	+0.50(+1.29%)
Sep 22, 2006	39.02	39.23	38.20	38.40	3,561,283	-0.40(-1.02%)
Sep 21, 2006	38.88	39.73	38.75	38.79	4,716,280	+0.06(+0.17%)
Sep 20, 2006	39.36	39.61	38.62	38.73	5,521,458	-1.08(-2.70%)
Sep 19, 2006	41.10	41.24	39.34	39.80	6,898,640	-0.90(-2.21%)
Sep 18, 2006	40.33	41.36	39.93	40.70	7,596,426	+0.53(+1.33%)
Sep 15, 2006	40.39	40.70	39.84	40.17	6,544,579	-0.52(-1.29%)
Sep 14, 2006	41.86	42.57	40.16	40.70	8,876,769	-0.85(-2.04%)
Sep 13, 2006	40.83	42.21	40.78	41.54	6,623,574	+1.16(+2.87%)
Sep 12, 2006	40.73	41.47	40.13	40.38	4,729,228	-0.57(-1.39%)
Sep 11, 2006	42.09	42.27	40.87	40.95	5,941,239	-1.69(-3.97%)
Sep 08, 2006	44.31	44.70	42.48	42.64	6,898,314	-1.61(-3.63%)
Sep 07, 2006	44.92	45.47	43.84	44.25	7,926,222	-1.01(-2.23%)
Sep 06, 2006	45.95	46.24	44.99	45.26	8,013,813	-0.91(-1.97%)
Sep 05, 2006	44.48	46.57	43.89	46.17	10,335,557	+2.50(+5.72%)

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.