Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	52.73	52.78	51.73	52.45	823,997	-0.37(-0.71%)
Nov 29, 2006	52.15	52.83	52.10	52.83	568,654	+0.82(+1.57%)
Nov 28, 2006	51.43	52.04	51.43	52.01	940,741	+0.58(+1.13%)
Nov 27, 2006	53.13	53.13	51.43	51.43	1,003,312	-1.13(-2.15%)
Nov 24, 2006	51.92	52.59	51.92	52.56	247,636	+0.23(+0.45%)
Nov 22, 2006	51.91	52.42	51.85	52.32	447,769	+0.43(+0.84%)
Nov 21, 2006	51.78	52.08	51.63	51.89	610,751	-0.03(-0.05%)
Nov 20, 2006	52.10	52.12	51.65	51.91	592,923	-0.03(-0.07%)
Nov 17, 2006	51.90	52.09	51.70	51.95	517,241	-0.10(-0.18%)
Nov 16, 2006	51.99	52.24	51.95	52.04	663,890	+0.01(+0.02%)
Nov 15, 2006	51.02	52.14	51.02	52.03	528,168	+0.97(+1.91%)
Nov 14, 2006	50.57	51.40	50.53	51.06	597,754	+0.42(+0.82%)
Nov 13, 2006	50.27	50.97	50.26	50.64	515,975	+0.20(+0.40%)
Nov 10, 2006	50.51	50.75	50.20	50.44	558,993	+0.09(+0.17%)
Nov 09, 2006	50.61	51.25	50.36	50.36	809,504	-0.34(-0.67%)
Nov 08, 2006	50.84	50.84	49.99	50.70	919,693	-0.23(-0.44%)
Nov 07, 2006	50.60	51.37	50.58	50.92	758,321	+0.17(+0.33%)
Nov 06, 2006	50.37	50.94	50.37	50.76	522,071	+0.34(+0.67%)
Nov 03, 2006	50.17	50.55	50.01	50.42	583,492	+0.22(+0.43%)
Nov 02, 2006	49.82	50.39	49.78	50.20	811,805	-0.01(-0.02%)
Nov 01, 2006	51.08	51.22	50.19	50.21	897,149	-0.29(-0.57%)
Oct 31, 2006	50.75	50.80	50.32	50.50	899,334	-0.17(-0.33%)
Oct 30, 2006	50.35	51.10	50.35	50.66	654,229	+0.32(+0.64%)
Oct 27, 2006	50.48	50.77	50.11	50.34	533,688	-0.02(-0.03%)
Oct 26, 2006	50.23	50.46	49.38	50.36	583,952	+0.23(+0.47%)
Oct 25, 2006	50.56	50.62	49.98	50.12	680,798	-0.65(-1.28%)
Oct 24, 2006	50.04	50.99	50.04	50.77	797,427	+0.73(+1.46%)
Oct 23, 2006	49.97	50.37	49.92	50.04	1,121,781	-0.26(-0.52%)
Oct 20, 2006	50.59	50.61	49.56	50.30	705,872	-0.21(-0.41%)
Oct 19, 2006	50.55	50.84	50.24	50.51	644,797	-0.23(-0.46%)
Oct 18, 2006	50.76	50.93	50.32	50.75	585,907	+0.15(+0.29%)
Oct 17, 2006	50.53	50.71	50.34	50.60	598,099	-0.27(-0.53%)
Oct 16, 2006	50.40	50.87	50.18	50.87	710,243	+0.47(+0.93%)
Oct 13, 2006	50.28	50.57	50.26	50.40	544,040	+0.12(+0.24%)
Oct 12, 2006	50.08	50.32	49.97	50.28	504,129	+0.23(+0.47%)
Oct 11, 2006	49.90	50.08	49.58	50.04	845,620	+0.16(+0.31%)
Oct 10, 2006	49.95	49.97	49.53	49.89	654,804	+0.11(+0.23%)
Oct 09, 2006	49.38	49.77	49.30	49.77	740,378	+0.37(+0.76%)
Oct 06, 2006	49.12	49.56	48.82	49.40	448,919	-0.04(-0.09%)
Oct 05, 2006	49.05	49.44	48.82	49.44	455,130	+0.22(+0.44%)
Oct 04, 2006	48.25	49.28	48.14	49.23	708,518	+0.83(+1.71%)
Oct 03, 2006	47.60	48.56	47.60	48.40	950,403	+0.45(+0.94%)
Oct 02, 2006	47.68	48.45	47.28	47.95	1,040,003	+0.27(+0.57%)
Sep 29, 2006	47.67	48.16	47.31	47.68	1,402,773	+0.18(+0.38%)
Sep 28, 2006	47.39	47.63	47.20	47.50	6,019,183	+0.23(+0.48%)
Sep 27, 2006	47.60	47.76	47.11	47.27	676,542	-0.15(-0.31%)
Sep 26, 2006	47.51	47.64	47.25	47.42	896,344	+0.23(+0.50%)
Sep 25, 2006	46.77	47.35	46.71	47.18	624,439	+0.73(+1.57%)
Sep 22, 2006	46.77	46.77	46.16	46.45	497,342	-0.25(-0.54%)
Sep 21, 2006	46.79	46.84	46.23	46.71	880,356	-0.07(-0.15%)
Sep 20, 2006	46.34	46.81	46.29	46.77	584,067	+0.58(+1.26%)
Sep 19, 2006	45.73	46.24	45.55	46.19	992,615	+0.60(+1.32%)
Sep 18, 2006	46.11	46.25	45.49	45.59	1,747,371	-0.38(-0.83%)
Sep 15, 2006	46.73	46.82	45.82	45.97	1,133,858	-0.55(-1.18%)
Sep 14, 2006	46.83	46.91	46.33	46.52	655,954	-0.31(-0.67%)
Sep 13, 2006	46.43	47.00	46.09	46.84	530,583	+0.24(+0.52%)
Sep 12, 2006	46.25	46.61	45.81	46.59	960,295	+0.26(+0.56%)
Sep 11, 2006	46.53	46.78	46.06	46.33	461,226	-0.20(-0.43%)
Sep 08, 2006	46.39	46.58	46.04	46.53	540,245	+0.27(+0.58%)
Sep 07, 2006	46.61	46.63	46.18	46.26	489,866	-0.34(-0.73%)
Sep 06, 2006	46.53	46.91	46.40	46.60	810,770	+0.07(+0.15%)
Sep 05, 2006	45.91	46.67	45.80	46.53	744,404	+0.54(+1.17%)

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.