Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	49.56	49.85	49.31	49.59	1,607,719	+0.03(+0.06%)
Nov 29, 2006	49.55	49.84	49.49	49.56	997,569	+0.03(+0.06%)
Nov 28, 2006	49.48	50.00	49.01	49.53	1,590,579	-0.15(-0.30%)
Nov 27, 2006	50.29	50.29	49.52	49.68	1,461,048	-0.77(-1.53%)
Nov 24, 2006	50.50	50.76	50.08	50.45	158,454	+0.06(+0.12%)
Nov 22, 2006	50.60	50.82	50.06	50.39	1,099,341	-0.38(-0.75%)
Nov 21, 2006	51.20	51.20	50.75	50.77	823,898	-0.31(-0.61%)
Nov 20, 2006	51.00	51.49	50.98	51.08	772,874	+0.05(+0.10%)
Nov 17, 2006	50.50	51.05	50.29	51.03	2,676,658	+0.53(+1.05%)
Nov 16, 2006	49.00	50.50	49.00	50.50	2,532,172	+1.53(+3.12%)
Nov 15, 2006	48.30	49.17	48.19	48.97	1,540,610	+0.92(+1.91%)
Nov 14, 2006	47.77	48.18	47.75	48.05	377,852	+0.30(+0.63%)
Nov 13, 2006	47.75	48.00	47.71	47.75	1,099,015	+0.00(+0.00%)
Nov 10, 2006	47.27	47.85	47.21	47.75	372,029	+0.65(+1.38%)
Nov 09, 2006	46.34	47.40	46.02	47.10	1,195,488	+1.11(+2.41%)
Nov 08, 2006	45.68	46.20	45.57	45.99	788,987	+0.29(+0.63%)
Nov 07, 2006	46.39	46.39	45.68	45.70	588,782	-0.29(-0.63%)
Nov 06, 2006	46.29	46.49	45.93	45.99	471,668	+0.02(+0.04%)
Nov 03, 2006	46.16	46.49	45.77	45.97	276,381	+0.00(+0.00%)
Nov 02, 2006	45.49	46.25	45.23	45.97	679,464	+0.83(+1.84%)
Nov 01, 2006	45.80	45.97	45.03	45.14	368,295	-0.60(-1.31%)
Oct 31, 2006	45.00	45.74	45.00	45.74	455,396	+0.50(+1.11%)
Oct 30, 2006	45.30	45.34	44.70	45.24	402,558	-0.01(-0.02%)
Oct 27, 2006	45.25	45.72	45.25	45.25	363,127	-0.29(-0.64%)
Oct 26, 2006	45.31	45.60	45.16	45.54	442,169	+0.24(+0.53%)
Oct 25, 2006	45.50	45.58	44.96	45.30	451,282	-0.14(-0.31%)
Oct 24, 2006	45.05	45.55	44.90	45.44	1,900,057	+0.46(+1.02%)
Oct 23, 2006	44.35	45.08	44.35	44.98	765,330	+0.58(+1.31%)
Oct 20, 2006	44.54	44.54	44.15	44.40	295,208	-0.10(-0.22%)
Oct 19, 2006	44.30	44.50	44.06	44.50	403,006	+0.27(+0.61%)
Oct 18, 2006	44.85	44.85	44.16	44.23	585,251	-0.31(-0.70%)
Oct 17, 2006	44.50	44.54	44.06	44.54	676,421	-0.01(-0.02%)
Oct 16, 2006	44.60	44.64	44.21	44.55	389,772	-0.07(-0.16%)
Oct 13, 2006	44.50	44.83	44.20	44.62	347,940	+0.06(+0.13%)
Oct 12, 2006	44.49	44.71	44.11	44.56	278,016	+0.51(+1.16%)
Oct 11, 2006	44.93	44.93	44.02	44.05	763,353	-0.88(-1.96%)
Oct 10, 2006	44.98	45.05	44.65	44.93	570,193	+0.37(+0.83%)
Oct 09, 2006	45.00	45.00	44.41	44.56	1,063,291	+0.00(+0.00%)
Oct 06, 2006	45.00	45.00	44.41	44.56	1,063,291	-0.44(-0.98%)
Oct 05, 2006	45.39	45.74	44.88	45.00	929,435	-0.49(-1.08%)
Oct 04, 2006	45.55	45.80	45.22	45.49	405,918	-0.08(-0.18%)
Oct 03, 2006	45.65	45.89	45.16	45.57	739,474	-0.43(-0.93%)
Oct 02, 2006	45.94	46.00	45.55	46.00	677,779	+0.34(+0.74%)
Sep 29, 2006	45.90	45.95	45.50	45.66	643,232	-0.30(-0.65%)
Sep 28, 2006	45.88	46.26	45.70	45.96	840,569	+0.23(+0.50%)
Sep 27, 2006	45.44	45.95	45.43	45.73	310,586	+0.18(+0.40%)
Sep 26, 2006	46.00	46.00	45.32	45.55	2,284,911	-0.52(-1.13%)
Sep 25, 2006	45.50	46.07	45.40	46.07	776,200	+0.67(+1.48%)
Sep 22, 2006	45.94	45.94	45.40	45.40	578,708	-0.54(-1.18%)
Sep 21, 2006	46.11	46.67	45.81	45.94	1,049,433	-0.18(-0.39%)
Sep 20, 2006	46.00	46.69	46.00	46.12	476,988	+0.06(+0.13%)
Sep 19, 2006	46.59	46.59	46.00	46.06	371,342	-0.34(-0.73%)
Sep 18, 2006	46.43	46.65	46.21	46.40	460,733	-0.03(-0.06%)
Sep 15, 2006	46.30	46.64	46.27	46.43	1,445,582	-0.19(-0.41%)
Sep 14, 2006	46.40	46.94	46.40	46.62	346,614	+0.13(+0.28%)
Sep 13, 2006	46.84	46.94	46.25	46.49	315,996	-0.42(-0.90%)
Sep 12, 2006	46.50	46.98	46.45	46.91	456,984	+0.50(+1.08%)
Sep 11, 2006	46.01	46.75	46.01	46.41	405,556	+0.32(+0.69%)
Sep 08, 2006	46.50	46.55	45.71	46.09	611,672	-0.23(-0.50%)
Sep 06, 2006	45.95	46.74	45.47	46.32	693,440	+0.12(+0.26%)
Sep 05, 2006	46.64	46.95	46.18	46.20	348,664	-0.44(-0.94%)

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.