Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	53.27	53.28	52.71	53.16	3,004,503	-0.11(-0.20%)
Nov 29, 2006	52.22	53.28	51.96	53.27	2,796,442	+1.03(+1.97%)
Nov 28, 2006	51.29	52.33	51.23	52.24	2,489,840	+0.70(+1.35%)
Nov 27, 2006	52.28	52.38	51.37	51.54	2,347,800	-0.77(-1.48%)
Nov 24, 2006	52.41	52.55	52.21	52.32	772,276	-0.09(-0.18%)
Nov 22, 2006	52.50	52.67	52.20	52.41	1,829,617	+0.00(+0.00%)
Nov 21, 2006	51.95	52.72	51.91	52.41	3,361,502	+0.57(+1.10%)
Nov 20, 2006	52.21	52.24	51.71	51.84	2,394,537	-0.66(-1.26%)
Nov 17, 2006	53.24	53.38	52.39	52.50	2,570,080	-0.73(-1.37%)
Nov 16, 2006	52.71	53.38	52.49	53.23	3,342,497	+0.77(+1.48%)
Nov 15, 2006	51.32	52.67	51.24	52.46	3,390,360	+1.38(+2.70%)
Nov 14, 2006	50.56	51.15	50.14	51.08	1,625,075	+0.43(+0.86%)
Nov 13, 2006	49.94	50.78	49.86	50.65	1,727,839	+0.67(+1.35%)
Nov 10, 2006	49.76	49.97	49.68	49.97	1,741,916	+0.05(+0.10%)
Nov 09, 2006	50.08	50.41	49.22	49.92	2,939,185	-0.15(-0.30%)
Nov 08, 2006	51.14	51.15	49.79	50.07	2,699,590	-1.07(-2.10%)
Nov 07, 2006	50.51	51.35	50.36	51.15	1,778,798	+0.40(+0.78%)
Nov 06, 2006	50.10	50.86	50.10	50.75	969,076	+0.65(+1.29%)
Nov 03, 2006	50.35	50.54	49.85	50.10	1,428,839	-0.28(-0.56%)
Nov 02, 2006	50.49	50.65	50.18	50.39	1,328,046	-0.44(-0.87%)
Nov 01, 2006	50.47	51.17	50.47	50.83	1,760,217	+0.32(+0.63%)
Oct 31, 2006	50.76	50.89	50.32	50.51	1,354,229	-0.26(-0.50%)
Oct 30, 2006	50.10	51.03	50.10	50.76	1,423,348	+0.39(+0.78%)
Oct 27, 2006	51.21	51.22	50.35	50.37	2,284,030	-0.98(-1.91%)
Oct 26, 2006	51.63	51.64	50.34	51.35	3,439,349	-0.32(-0.62%)
Oct 25, 2006	52.16	52.20	51.22	51.67	3,529,161	-0.27(-0.52%)
Oct 24, 2006	51.47	51.94	51.42	51.94	3,000,843	+0.24(+0.47%)
Oct 23, 2006	50.90	51.70	50.87	51.70	2,422,832	+0.43(+0.85%)
Oct 20, 2006	51.15	51.38	50.60	51.27	2,971,844	-0.20(-0.39%)
Oct 19, 2006	51.86	52.36	50.99	51.47	4,055,650	-1.83(-3.44%)
Oct 18, 2006	53.42	53.81	52.79	53.30	4,635,632	-0.73(-1.35%)
Oct 17, 2006	54.88	54.88	53.80	54.03	2,571,769	-1.07(-1.95%)
Oct 16, 2006	54.34	55.20	54.25	55.10	2,109,191	+1.05(+1.95%)
Oct 13, 2006	54.93	55.11	54.00	54.05	2,383,556	-1.14(-2.06%)
Oct 12, 2006	53.99	55.39	53.83	55.19	3,972,453	+1.19(+2.20%)
Oct 11, 2006	53.85	54.06	53.44	54.00	2,379,756	+0.16(+0.29%)
Oct 10, 2006	53.37	54.09	53.27	53.85	2,315,986	+0.70(+1.31%)
Oct 09, 2006	53.59	53.98	52.71	53.15	2,056,401	-0.38(-0.72%)
Oct 06, 2006	53.25	53.60	52.80	53.53	1,493,031	+0.28(+0.53%)
Oct 05, 2006	53.13	53.30	52.59	53.25	1,602,692	+0.11(+0.21%)
Oct 04, 2006	52.88	53.19	52.43	53.14	3,126,834	+0.47(+0.89%)
Oct 03, 2006	52.33	53.19	52.32	52.67	2,505,747	+0.49(+0.94%)
Oct 02, 2006	51.62	52.38	51.32	52.18	2,416,497	+1.26(+2.48%)
Sep 29, 2006	51.36	51.56	50.85	50.91	1,216,695	-0.53(-1.02%)
Sep 28, 2006	51.04	51.80	50.85	51.44	1,853,971	+0.68(+1.34%)
Sep 27, 2006	51.18	51.62	50.76	50.76	1,317,206	-0.43(-0.85%)
Sep 26, 2006	50.82	51.42	50.76	51.19	1,741,072	+0.67(+1.32%)
Sep 25, 2006	50.57	51.11	50.22	50.52	2,593,448	+0.36(+0.72%)
Sep 22, 2006	50.79	50.79	49.81	50.16	1,608,323	-0.63(-1.24%)
Sep 21, 2006	50.72	51.31	50.64	50.79	1,233,306	+0.09(+0.17%)
Sep 20, 2006	50.53	50.86	50.44	50.71	1,191,496	+0.60(+1.19%)
Sep 19, 2006	49.87	50.20	49.70	50.11	976,959	-0.11(-0.23%)
Sep 18, 2006	50.56	50.93	50.00	50.22	1,518,229	-0.70(-1.38%)
Sep 15, 2006	50.60	51.40	50.44	50.93	2,498,849	+0.58(+1.14%)
Sep 14, 2006	48.92	50.79	48.92	50.35	3,161,746	+1.20(+2.44%)
Sep 13, 2006	49.16	49.36	48.88	49.15	1,208,811	-0.07(-0.14%)
Sep 12, 2006	49.51	49.51	48.84	49.22	1,323,682	-0.32(-0.65%)
Sep 11, 2006	49.02	49.58	48.81	49.54	1,413,635	+0.26(+0.53%)
Sep 08, 2006	49.19	49.37	48.91	49.28	1,359,579	+0.28(+0.57%)
Sep 07, 2006	49.16	49.19	48.91	49.00	1,103,795	-0.06(-0.12%)
Sep 06, 2006	49.11	49.30	48.86	49.06	952,324	-0.09(-0.19%)
Sep 05, 2006	48.66	49.36	48.66	49.15	1,706,442	+0.73(+1.51%)

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.