Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	47.15	47.40	46.00	47.15	374,880	-0.35(-0.74%)
Nov 29, 2006	47.50	47.50	45.50	47.50	601,137	+2.25(+4.97%)
Nov 28, 2006	45.25	45.50	43.60	45.25	180,516	+1.00(+2.26%)
Nov 27, 2006	44.25	44.50	43.50	44.25	348,005	-0.05(-0.11%)
Nov 24, 2006	44.30	44.75	43.65	44.30	45,157	+0.55(+1.26%)
Nov 22, 2006	43.75	43.95	43.00	43.75	77,893	+0.15(+0.34%)
Nov 21, 2006	43.60	44.10	43.25	43.60	19,389	+0.85(+1.99%)
Nov 20, 2006	42.75	43.50	42.65	42.75	69,471	-0.25(-0.58%)
Nov 17, 2006	43.00	44.25	42.55	43.00	338,800	-1.00(-2.27%)
Nov 16, 2006	44.00	44.75	43.50	44.00	91,110	+0.25(+0.57%)
Nov 15, 2006	43.75	44.70	43.75	43.75	103,496	-0.55(-1.24%)
Nov 14, 2006	44.30	44.80	43.75	44.30	60,768	+0.45(+1.03%)
Nov 13, 2006	43.85	47.00	43.47	43.85	411,287	+0.05(+0.11%)
Nov 10, 2006	43.80	44.50	43.50	43.80	97,118	-0.40(-0.90%)
Nov 09, 2006	44.20	44.75	43.60	44.20	85,772	+0.30(+0.68%)
Nov 08, 2006	43.90	44.00	43.00	43.90	72,747	+0.15(+0.34%)
Nov 07, 2006	43.75	45.00	43.75	43.75	192,839	-0.50(-1.13%)
Nov 06, 2006	44.25	45.25	43.50	44.25	159,659	+0.75(+1.72%)
Nov 03, 2006	43.50	44.65	43.25	43.50	52,325	+0.10(+0.23%)
Nov 02, 2006	43.40	43.75	42.70	43.40	148,992	+0.15(+0.35%)
Nov 01, 2006	43.25	44.25	42.68	43.25	328,178	+0.65(+1.53%)
Oct 31, 2006	42.60	42.75	41.80	42.60	1,408,810	+1.20(+2.90%)
Oct 30, 2006	41.40	42.39	41.00	41.40	1,718,204	-1.10(-2.59%)
Oct 27, 2006	42.50	43.30	42.30	42.50	386,691	-1.25(-2.86%)
Oct 26, 2006	43.75	44.29	43.25	43.75	248,452	-0.55(-1.24%)
Oct 25, 2006	44.30	45.25	43.50	44.30	148,407	+0.25(+0.57%)
Oct 24, 2006	44.05	44.60	43.05	44.05	220,731	-0.15(-0.34%)
Oct 23, 2006	44.25	44.35	43.25	44.20	35,843	-0.05(-0.11%)
Oct 20, 2006	44.25	45.00	43.50	44.25	37,126	-1.00(-2.21%)
Oct 19, 2006	45.25	45.25	44.25	45.25	243,288	+1.00(+2.26%)
Oct 18, 2006	44.25	45.50	44.00	44.25	94,204	+0.75(+1.72%)
Oct 17, 2006	43.50	44.80	43.25	43.50	326,870	-1.25(-2.79%)
Oct 16, 2006	44.75	45.00	43.80	44.75	199,654	-0.12(-0.28%)
Oct 13, 2006	44.88	45.10	43.95	44.88	138,059	+1.33(+3.04%)
Oct 12, 2006	43.55	44.25	42.75	43.55	405,796	+0.05(+0.11%)
Oct 11, 2006	43.50	44.50	43.25	43.50	280,991	-0.20(-0.47%)
Oct 10, 2006	43.70	44.25	43.25	43.70	108,909	-0.30(-0.67%)
Oct 09, 2006	44.00	44.75	44.00	44.00	79,242	+0.50(+1.15%)
Oct 06, 2006	43.50	44.25	43.25	43.50	406,657	-0.70(-1.58%)
Oct 05, 2006	44.20	45.00	43.60	44.20	989,540	+0.95(+2.20%)
Oct 04, 2006	43.25	43.50	41.89	43.25	569,752	+1.00(+2.37%)
Oct 03, 2006	42.25	43.00	41.75	42.25	391,257	-1.05(-2.42%)
Oct 02, 2006	43.30	43.90	42.83	43.30	438,024	-0.45(-1.03%)
Sep 29, 2006	43.75	43.75	42.40	43.75	226,526	+0.05(+0.11%)
Sep 28, 2006	43.70	44.25	42.75	43.70	1,551,585	+1.20(+2.82%)
Sep 27, 2006	42.50	42.50	41.00	42.50	450,235	+1.35(+3.28%)
Sep 26, 2006	40.00	41.75	39.85	41.15	105,227	+1.15(+2.87%)
Sep 25, 2006	40.00	40.65	39.00	40.00	268,117	+0.05(+0.13%)
Sep 22, 2006	39.95	41.95	39.95	39.95	327,043	-2.00(-4.77%)
Sep 21, 2006	41.95	42.60	41.65	41.95	201,001	-0.05(-0.12%)
Sep 20, 2006	42.00	43.75	42.00	42.00	85,095	-2.10(-4.76%)
Sep 19, 2006	44.10	45.00	43.74	44.10	133,629	+0.45(+1.03%)
Sep 18, 2006	43.65	44.75	43.50	43.65	154,022	+0.55(+1.28%)
Sep 15, 2006	43.10	44.00	43.00	43.10	48,954	-0.80(-1.82%)
Sep 14, 2006	43.90	44.75	43.00	43.90	41,087	+0.15(+0.34%)
Sep 13, 2006	43.75	44.50	43.00	43.75	276,927	+0.25(+0.57%)
Sep 12, 2006	43.50	44.00	42.50	43.50	380,718	+1.00(+2.35%)
Sep 11, 2006	42.50	43.49	41.50	42.50	506,497	-2.25(-5.03%)
Sep 08, 2006	44.75	44.85	44.00	44.75	91,394	-0.75(-1.65%)
Sep 06, 2006	45.50	46.20	44.95	45.50	292,646	-1.50(-3.19%)
Sep 05, 2006	47.00	47.10	46.25	47.00	41,583	+0.75(+1.62%)

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.