Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	50.98	51.47	50.88	51.23	1,221,038	+0.36(+0.71%)
Nov 29, 2006	50.93	51.87	50.76	50.87	1,177,029	-0.06(-0.12%)
Nov 28, 2006	49.73	51.39	49.69	50.93	1,794,393	+1.16(+2.33%)
Nov 27, 2006	51.82	51.86	49.71	49.77	2,371,255	-2.33(-4.48%)
Nov 24, 2006	51.86	52.34	51.78	52.11	290,524	-0.29(-0.56%)
Nov 22, 2006	52.59	52.92	52.06	52.40	809,236	-0.32(-0.60%)
Nov 21, 2006	53.04	53.26	52.71	52.72	475,269	-0.30(-0.57%)
Nov 20, 2006	53.55	53.77	52.90	53.02	1,021,246	-0.96(-1.78%)
Nov 17, 2006	54.03	54.34	53.77	53.98	640,329	-0.39(-0.72%)
Nov 16, 2006	53.83	54.48	53.72	54.37	817,042	+0.89(+1.67%)
Nov 15, 2006	53.18	53.65	53.05	53.48	697,348	+0.57(+1.07%)
Nov 14, 2006	52.57	53.21	52.32	52.91	886,731	+0.43(+0.83%)
Nov 13, 2006	52.59	52.89	52.27	52.48	578,106	+0.05(+0.10%)
Nov 10, 2006	51.71	52.56	51.51	52.43	768,169	+0.88(+1.71%)
Nov 09, 2006	51.74	51.91	51.46	51.54	550,276	-0.12(-0.24%)
Nov 08, 2006	51.62	51.85	51.39	51.67	701,421	-0.37(-0.71%)
Nov 07, 2006	51.67	52.43	51.53	52.04	654,697	+0.33(+0.63%)
Nov 06, 2006	51.48	51.87	51.26	51.71	718,277	+0.34(+0.65%)
Nov 03, 2006	51.94	52.07	50.95	51.37	623,246	-0.19(-0.36%)
Nov 02, 2006	51.27	51.59	51.13	51.56	629,355	+0.26(+0.50%)
Nov 01, 2006	52.15	52.21	51.30	51.30	922,481	-0.64(-1.23%)
Oct 31, 2006	52.71	52.92	51.86	51.94	1,006,199	-0.61(-1.16%)
Oct 30, 2006	52.47	52.68	52.20	52.55	374,015	+0.17(+0.32%)
Oct 27, 2006	52.57	53.05	52.19	52.38	850,416	-0.19(-0.35%)
Oct 26, 2006	52.16	52.59	51.89	52.57	394,492	+0.65(+1.24%)
Oct 25, 2006	51.38	52.12	51.38	51.92	798,941	+0.45(+0.88%)
Oct 24, 2006	51.88	51.97	51.44	51.47	772,355	-0.40(-0.77%)
Oct 23, 2006	51.50	52.25	51.50	51.87	918,182	+0.43(+0.84%)
Oct 20, 2006	52.33	52.36	51.27	51.44	1,151,461	-0.85(-1.62%)
Oct 19, 2006	52.81	52.96	51.77	52.28	2,119,988	-1.64(-3.05%)
Oct 18, 2006	53.52	54.03	53.31	53.93	1,021,585	+0.75(+1.41%)
Oct 17, 2006	53.10	53.48	52.98	53.18	810,933	-0.14(-0.27%)
Oct 16, 2006	53.29	53.66	53.28	53.32	689,428	+0.04(+0.07%)
Oct 13, 2006	53.18	53.42	52.73	53.28	873,042	+0.20(+0.38%)
Oct 12, 2006	53.54	54.10	52.37	53.08	2,476,242	-1.31(-2.41%)
Oct 11, 2006	54.86	54.97	53.92	54.39	1,259,390	-0.67(-1.22%)
Oct 10, 2006	54.60	55.19	54.59	55.06	2,242,624	+0.85(+1.57%)
Oct 09, 2006	53.52	54.30	53.31	54.21	582,066	+0.61(+1.14%)
Oct 06, 2006	53.85	54.10	53.28	53.60	495,067	-0.30(-0.56%)
Oct 05, 2006	54.06	54.30	53.71	53.90	857,996	-0.25(-0.46%)
Oct 04, 2006	52.65	54.17	52.65	54.15	889,220	+1.31(+2.48%)
Oct 03, 2006	52.76	53.42	52.74	52.84	1,254,412	+0.12(+0.23%)
Oct 02, 2006	53.19	53.45	52.51	52.72	587,722	-0.29(-0.55%)
Sep 29, 2006	53.27	53.40	52.83	53.01	900,420	-0.12(-0.23%)
Sep 28, 2006	53.04	53.24	52.90	53.13	751,538	+0.19(+0.35%)
Sep 27, 2006	53.15	53.65	52.66	52.95	1,020,228	-0.15(-0.28%)
Sep 26, 2006	53.17	53.40	52.61	53.10	1,445,832	-0.08(-0.15%)
Sep 25, 2006	53.17	53.26	52.54	53.18	1,151,122	+0.08(+0.15%)
Sep 22, 2006	53.61	53.74	52.82	53.10	938,999	-0.49(-0.91%)
Sep 21, 2006	53.94	54.22	53.38	53.58	2,635,532	-0.50(-0.93%)
Sep 20, 2006	54.28	54.48	53.99	54.09	1,148,294	+0.15(+0.28%)
Sep 19, 2006	54.68	54.68	53.50	53.94	1,215,834	-0.78(-1.42%)
Sep 18, 2006	55.09	55.13	54.41	54.71	675,061	-0.08(-0.15%)
Sep 15, 2006	55.01	55.01	54.49	54.79	1,322,065	+0.09(+0.16%)
Sep 14, 2006	54.58	54.78	54.03	54.71	1,232,803	-0.12(-0.23%)
Sep 13, 2006	54.29	54.94	53.84	54.83	1,388,021	+0.90(+1.67%)
Sep 12, 2006	52.73	54.05	52.58	53.93	1,415,286	+1.39(+2.64%)
Sep 11, 2006	51.24	52.60	51.24	52.54	1,281,564	+1.01(+1.96%)
Sep 08, 2006	51.21	51.68	50.83	51.53	1,080,640	+0.41(+0.80%)
Sep 07, 2006	50.37	51.22	50.08	51.13	1,372,183	+0.54(+1.07%)
Sep 06, 2006	51.37	51.41	50.59	50.59	1,004,842	-0.94(-1.82%)
Sep 05, 2006	51.58	51.67	51.36	51.52	815,232	-0.13(-0.26%)

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.