Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	47.43	48.34	46.94	47.77	17,881,110	+0.31(+0.66%)
Nov 29, 2006	45.97	47.58	45.76	47.46	17,643,428	+1.65(+3.59%)
Nov 28, 2006	45.27	46.19	45.27	45.81	10,317,266	+0.73(+1.61%)
Nov 27, 2006	45.70	46.06	44.92	45.08	9,041,692	-0.51(-1.12%)
Nov 24, 2006	45.57	45.98	45.41	45.59	3,216,458	+0.13(+0.28%)
Nov 22, 2006	45.50	45.84	44.69	45.47	9,721,195	-0.30(-0.66%)
Nov 21, 2006	44.23	45.88	44.23	45.77	12,365,810	+1.65(+3.73%)
Nov 20, 2006	43.88	44.41	43.36	44.12	9,471,327	-0.05(-0.11%)
Nov 17, 2006	43.28	44.66	43.06	44.17	14,366,474	+0.47(+1.07%)
Nov 16, 2006	45.70	46.12	43.68	43.70	15,372,540	-1.95(-4.28%)
Nov 15, 2006	44.84	46.04	44.62	45.66	12,629,870	+0.82(+1.82%)
Nov 14, 2006	44.50	44.88	44.03	44.84	10,224,372	+0.75(+1.71%)
Nov 13, 2006	44.16	44.50	43.78	44.09	9,572,823	-0.07(-0.16%)
Nov 10, 2006	45.15	45.15	43.86	44.16	10,760,233	-1.16(-2.57%)
Nov 09, 2006	45.77	46.21	45.10	45.32	17,004,780	-0.22(-0.47%)
Nov 08, 2006	44.54	45.55	44.29	45.54	13,698,726	+0.89(+1.98%)
Nov 07, 2006	44.85	44.99	44.12	44.65	11,101,848	-0.24(-0.53%)
Nov 06, 2006	43.95	44.93	43.82	44.89	13,483,980	+0.59(+1.34%)
Nov 03, 2006	43.39	44.52	42.72	44.30	10,891,116	+1.08(+2.50%)
Nov 02, 2006	43.51	43.62	42.71	43.21	13,522,256	-0.43(-0.99%)
Nov 01, 2006	43.95	44.28	43.00	43.65	12,915,433	-0.36(-0.81%)
Oct 31, 2006	42.98	44.05	42.78	44.00	13,204,007	+1.03(+2.39%)
Oct 30, 2006	43.25	43.72	42.90	42.98	9,988,553	-0.84(-1.91%)
Oct 27, 2006	44.30	44.87	43.53	43.81	12,610,230	-0.91(-2.03%)
Oct 26, 2006	44.71	45.08	44.46	44.72	15,779,811	+0.15(+0.34%)
Oct 25, 2006	43.49	45.12	43.11	44.57	20,698,468	+1.07(+2.47%)
Oct 24, 2006	42.44	43.58	42.25	43.49	17,448,752	+1.06(+2.50%)
Oct 23, 2006	41.85	42.94	41.51	42.43	15,141,738	+0.51(+1.21%)
Oct 20, 2006	44.16	44.16	41.88	41.92	21,809,614	-1.81(-4.15%)
Oct 19, 2006	42.04	43.74	41.81	43.74	19,080,420	+1.77(+4.22%)
Oct 18, 2006	42.41	42.98	41.58	41.97	14,889,146	-0.74(-1.73%)
Oct 17, 2006	41.48	42.71	41.16	42.71	15,478,336	+0.38(+0.89%)
Oct 16, 2006	41.16	42.41	40.77	42.33	16,735,130	+1.32(+3.21%)
Oct 13, 2006	40.79	41.58	40.70	41.01	17,509,534	+0.67(+1.66%)
Oct 12, 2006	40.38	40.70	39.92	40.34	15,173,276	+0.26(+0.64%)
Oct 11, 2006	41.33	41.37	40.00	40.08	16,949,016	-1.25(-3.02%)
Oct 10, 2006	40.58	41.95	40.58	41.33	15,830,559	+0.61(+1.51%)
Oct 09, 2006	41.92	42.34	40.65	40.72	13,070,400	-0.86(-2.06%)
Oct 06, 2006	41.68	41.86	40.74	41.58	12,620,265	-0.21(-0.50%)
Oct 05, 2006	41.75	42.35	41.00	41.78	20,554,970	+0.56(+1.35%)
Oct 04, 2006	40.95	41.30	39.66	41.23	22,909,290	+0.53(+1.30%)
Oct 03, 2006	41.88	41.88	40.35	40.70	22,241,542	-1.79(-4.22%)
Oct 02, 2006	43.27	43.43	42.42	42.49	12,924,465	-0.78(-1.81%)
Sep 29, 2006	42.25	43.27	41.99	43.27	13,160,284	+0.90(+2.12%)
Sep 28, 2006	42.48	43.34	42.08	42.37	20,919,664	+0.13(+0.31%)
Sep 27, 2006	41.33	42.36	41.06	42.24	21,338,406	+1.67(+4.13%)
Sep 26, 2006	39.80	40.89	39.73	40.56	18,631,000	+0.77(+1.95%)
Sep 25, 2006	39.83	40.40	38.85	39.79	22,737,120	-0.04(-0.11%)
Sep 22, 2006	40.31	40.45	39.46	39.83	16,005,882	-0.28(-0.70%)
Sep 21, 2006	39.41	40.53	39.41	40.11	16,715,203	+0.98(+2.51%)
Sep 20, 2006	40.11	40.85	39.11	39.13	18,161,226	-1.18(-2.92%)
Sep 19, 2006	41.23	41.44	39.73	40.31	15,452,245	-0.74(-1.80%)
Sep 18, 2006	40.16	41.07	39.74	41.04	18,558,320	+1.79(+4.55%)
Sep 15, 2006	38.47	39.50	38.18	39.26	17,951,212	+0.82(+2.14%)
Sep 14, 2006	39.56	39.94	38.31	38.44	16,858,702	-1.00(-2.55%)
Sep 13, 2006	38.85	39.94	38.67	39.44	16,544,898	+1.26(+3.31%)
Sep 12, 2006	38.46	39.12	37.83	38.18	19,790,456	-0.40(-1.03%)
Sep 11, 2006	39.97	40.02	38.37	38.58	22,624,014	-1.85(-4.57%)
Sep 08, 2006	41.71	42.21	40.35	40.42	15,851,346	-0.38(-0.94%)
Sep 07, 2006	41.04	41.25	40.33	40.81	16,215,468	-0.29(-0.70%)
Sep 06, 2006	42.98	43.24	41.02	41.09	13,103,659	-2.36(-5.44%)
Sep 05, 2006	42.69	43.79	42.69	43.46	11,924,276	+0.32(+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.