Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	48.31	49.24	47.81	48.65	17,556,082	+0.32(+0.66%)
Nov 29, 2006	46.82	48.46	46.61	48.33	17,322,720	+1.68(+3.59%)
Nov 28, 2006	46.11	47.04	46.11	46.66	10,129,727	+0.74(+1.61%)
Nov 27, 2006	46.55	46.91	45.76	45.92	8,877,340	-0.52(-1.12%)
Nov 24, 2006	46.42	46.83	46.25	46.44	3,157,992	+0.13(+0.28%)
Nov 22, 2006	46.34	46.69	45.52	46.31	9,544,491	-0.31(-0.66%)
Nov 21, 2006	45.05	46.73	45.05	46.61	12,141,034	+1.68(+3.73%)
Nov 20, 2006	44.69	45.24	44.16	44.94	9,299,165	-0.05(-0.11%)
Nov 17, 2006	44.09	45.49	43.86	44.99	14,105,331	+0.48(+1.07%)
Nov 16, 2006	46.54	46.98	44.49	44.51	15,093,110	-1.99(-4.28%)
Nov 15, 2006	45.67	46.89	45.44	46.50	12,400,294	+0.83(+1.82%)
Nov 14, 2006	45.33	45.71	44.85	45.67	10,038,521	+0.77(+1.71%)
Nov 13, 2006	44.97	45.33	44.59	44.90	9,398,816	-0.07(-0.16%)
Nov 10, 2006	45.98	45.99	44.68	44.97	10,564,642	-1.19(-2.57%)
Nov 09, 2006	46.62	47.06	45.94	46.16	16,695,681	-0.22(-0.47%)
Nov 08, 2006	45.36	46.39	45.11	46.38	13,449,721	+0.90(+1.98%)
Nov 07, 2006	45.68	45.83	44.94	45.48	10,900,048	-0.24(-0.53%)
Nov 06, 2006	44.76	45.76	44.63	45.72	13,238,879	+0.60(+1.34%)
Nov 03, 2006	44.19	45.34	43.51	45.12	10,693,146	+1.10(+2.50%)
Nov 02, 2006	44.31	44.43	43.50	44.01	13,276,459	-0.44(-0.99%)
Nov 01, 2006	44.77	45.10	43.79	44.45	12,680,667	-0.36(-0.81%)
Oct 31, 2006	43.78	44.87	43.57	44.82	12,963,995	+1.04(+2.39%)
Oct 30, 2006	44.05	44.53	43.69	43.77	9,806,989	-0.85(-1.91%)
Oct 27, 2006	45.12	45.70	44.33	44.63	12,381,012	-0.92(-2.03%)
Oct 26, 2006	45.53	45.91	45.29	45.55	15,492,979	+0.16(+0.34%)
Oct 25, 2006	44.30	45.95	43.91	45.39	20,322,228	+1.09(+2.47%)
Oct 24, 2006	43.23	44.38	43.03	44.30	17,131,582	+1.08(+2.50%)
Oct 23, 2006	42.63	43.74	42.28	43.22	14,866,504	+0.52(+1.21%)
Oct 20, 2006	44.98	44.98	42.65	42.70	21,413,176	-1.85(-4.15%)
Oct 19, 2006	42.81	44.55	42.59	44.55	18,733,590	+1.80(+4.22%)
Oct 18, 2006	43.20	43.78	42.35	42.74	14,618,503	-0.75(-1.73%)
Oct 17, 2006	42.25	43.50	41.92	43.50	15,196,983	+0.38(+0.89%)
Oct 16, 2006	41.92	43.19	41.53	43.11	16,430,932	+1.34(+3.21%)
Oct 13, 2006	41.55	42.35	41.45	41.77	17,191,260	+0.68(+1.66%)
Oct 12, 2006	41.12	41.46	40.66	41.09	14,897,468	+0.26(+0.64%)
Oct 11, 2006	42.10	42.14	40.74	40.82	16,640,930	-1.27(-3.02%)
Oct 10, 2006	41.34	42.73	41.33	42.10	15,542,804	+0.63(+1.51%)
Oct 09, 2006	42.70	43.13	41.41	41.47	12,832,817	-0.87(-2.06%)
Oct 06, 2006	42.45	42.64	41.49	42.34	12,390,864	-0.21(-0.50%)
Oct 05, 2006	42.52	43.13	41.76	42.56	20,181,338	+0.57(+1.35%)
Oct 04, 2006	41.71	42.06	40.39	41.99	22,492,864	+0.54(+1.30%)
Oct 03, 2006	42.65	42.65	41.09	41.45	21,837,254	-1.83(-4.22%)
Oct 02, 2006	44.07	44.23	43.20	43.28	12,689,534	-0.80(-1.81%)
Sep 29, 2006	43.03	44.07	42.77	44.07	12,921,067	+0.92(+2.12%)
Sep 28, 2006	43.27	44.14	42.86	43.15	20,539,404	+0.13(+0.31%)
Sep 27, 2006	42.10	43.15	41.82	43.02	20,950,532	+1.71(+4.13%)
Sep 26, 2006	40.53	41.65	40.46	41.31	18,292,342	+0.79(+1.95%)
Sep 25, 2006	40.57	41.15	39.57	40.53	22,323,824	-0.04(-0.11%)
Sep 22, 2006	41.05	41.19	40.19	40.57	15,714,940	-0.28(-0.70%)
Sep 21, 2006	40.14	41.28	40.14	40.85	16,411,368	+1.00(+2.51%)
Sep 20, 2006	40.85	41.61	39.84	39.85	17,831,106	-1.20(-2.92%)
Sep 19, 2006	41.99	42.20	40.46	41.05	15,171,366	-0.75(-1.80%)
Sep 18, 2006	40.90	41.83	40.48	41.80	18,220,982	+1.82(+4.55%)
Sep 15, 2006	39.18	40.23	38.88	39.99	17,624,908	+0.84(+2.14%)
Sep 14, 2006	40.29	40.68	39.02	39.15	16,552,258	-1.02(-2.55%)
Sep 13, 2006	39.57	40.68	39.38	40.17	16,244,158	+1.29(+3.31%)
Sep 12, 2006	39.18	39.84	38.53	38.88	19,430,722	-0.41(-1.03%)
Sep 11, 2006	40.71	40.76	39.08	39.29	22,212,772	-1.88(-4.57%)
Sep 08, 2006	42.49	42.99	41.10	41.17	15,563,213	-0.39(-0.94%)
Sep 07, 2006	41.80	42.01	41.08	41.56	15,920,716	-0.29(-0.70%)
Sep 06, 2006	43.78	44.04	41.78	41.85	12,865,471	-2.41(-5.44%)
Sep 05, 2006	43.48	44.60	43.48	44.26	11,707,526	+0.33(+0.74%)

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.