Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	48.61	48.89	47.67	48.80	2,725,700	+0.29(+0.60%)
Nov 29, 2006	48.24	48.55	47.64	48.51	1,749,834	+0.68(+1.42%)
Nov 28, 2006	47.90	48.21	46.61	47.83	3,452,084	-0.22(-0.46%)
Nov 27, 2006	49.12	49.20	47.83	48.05	3,166,568	-1.12(-2.28%)
Nov 24, 2006	49.14	49.49	49.01	49.17	924,670	-0.17(-0.34%)
Nov 22, 2006	49.13	49.39	48.58	49.34	2,619,868	+0.31(+0.63%)
Nov 21, 2006	50.00	50.00	48.66	49.03	2,601,021	-0.12(-0.24%)
Nov 20, 2006	50.00	50.00	48.50	49.15	2,734,221	-0.25(-0.51%)
Nov 17, 2006	49.44	49.74	48.80	49.40	2,306,379	-0.06(-0.12%)
Nov 16, 2006	50.10	50.10	49.21	49.46	3,445,340	-0.41(-0.82%)
Nov 15, 2006	50.19	50.20	49.45	49.87	3,925,052	-0.08(-0.16%)
Nov 14, 2006	50.13	50.15	49.00	49.95	3,079,868	+0.47(+0.95%)
Nov 13, 2006	49.42	49.75	48.97	49.48	3,141,869	+0.51(+1.04%)
Nov 10, 2006	49.37	49.46	48.62	48.97	3,337,972	+0.27(+0.55%)
Nov 09, 2006	49.43	49.75	48.14	48.70	6,896,005	-0.34(-0.69%)
Nov 08, 2006	48.69	49.10	48.10	49.04	9,998,076	+1.57(+3.31%)
Nov 07, 2006	46.70	47.72	46.30	47.47	6,855,511	+1.02(+2.20%)
Nov 06, 2006	46.63	47.27	46.00	46.45	11,664,697	+0.19(+0.41%)
Nov 03, 2006	47.49	48.40	45.56	46.26	45,561,528	-13.86(-23.05%)
Nov 02, 2006	62.73	62.85	60.04	60.12	8,624,844	-3.04(-4.81%)
Nov 01, 2006	64.33	64.56	62.80	63.16	2,180,044	-0.68(-1.07%)
Oct 31, 2006	65.26	65.26	63.04	63.84	1,637,231	-1.06(-1.63%)
Oct 30, 2006	63.21	65.23	63.10	64.90	2,012,416	+0.15(+0.23%)
Oct 27, 2006	65.29	66.25	64.60	64.75	1,527,779	-0.65(-0.99%)
Oct 26, 2006	65.00	65.69	64.06	65.40	1,288,570	+0.40(+0.62%)
Oct 25, 2006	64.99	65.10	64.25	65.00	737,154	+0.55(+0.85%)
Oct 24, 2006	65.24	65.50	63.85	64.45	1,040,295	-0.70(-1.07%)
Oct 23, 2006	64.77	65.42	64.33	65.15	2,216,538	+0.40(+0.62%)
Oct 20, 2006	64.00	65.07	63.60	64.75	1,596,182	+0.05(+0.08%)
Oct 19, 2006	64.45	65.40	64.22	64.70	1,164,106	+0.13(+0.20%)
Oct 18, 2006	64.95	65.78	64.05	64.57	1,227,267	+0.08(+0.12%)
Oct 17, 2006	64.85	65.00	63.53	64.49	1,905,467	-0.73(-1.12%)
Oct 16, 2006	62.70	65.55	62.69	65.22	2,530,703	+2.46(+3.92%)
Oct 13, 2006	63.07	63.07	61.59	62.76	1,068,573	-0.50(-0.79%)
Oct 12, 2006	61.73	63.50	61.50	63.26	1,410,317	+1.92(+3.13%)
Oct 11, 2006	62.90	62.90	61.05	61.34	1,477,114	-1.62(-2.57%)
Oct 10, 2006	61.88	63.00	61.61	62.96	1,350,376	+1.37(+2.22%)
Oct 09, 2006	61.35	62.25	60.61	61.59	791,040	+0.15(+0.24%)
Oct 06, 2006	61.98	62.01	61.06	61.44	1,254,697	-0.51(-0.82%)
Oct 05, 2006	61.14	62.00	60.85	61.95	1,271,339	+1.03(+1.69%)
Oct 04, 2006	59.45	61.00	58.70	60.92	1,245,365	+1.11(+1.86%)
Oct 03, 2006	58.72	60.44	58.46	59.81	1,198,141	+1.17(+2.00%)
Oct 02, 2006	59.70	59.85	58.46	58.64	1,555,116	-0.79(-1.33%)
Sep 29, 2006	60.36	61.13	59.43	59.43	1,228,215	-1.00(-1.65%)
Sep 28, 2006	61.40	61.80	59.95	60.43	1,076,705	-1.04(-1.69%)
Sep 27, 2006	60.25	61.82	60.01	61.47	1,473,590	+1.04(+1.72%)
Sep 26, 2006	60.09	60.80	59.30	60.43	1,152,730	+0.24(+0.40%)
Sep 25, 2006	59.58	60.43	58.25	60.19	1,188,253	+0.90(+1.52%)
Sep 22, 2006	60.00	60.13	58.75	59.29	1,269,723	-0.73(-1.22%)
Sep 21, 2006	60.16	61.01	59.11	60.02	2,786,051	+0.01(+0.02%)
Sep 20, 2006	58.32	60.39	58.18	60.01	2,077,068	+2.17(+3.75%)
Sep 19, 2006	57.99	58.60	57.12	57.84	1,045,613	-0.15(-0.26%)
Sep 18, 2006	56.25	58.21	56.25	57.99	1,471,819	+1.67(+2.97%)
Sep 15, 2006	57.31	57.36	56.15	56.32	2,538,598	-0.65(-1.14%)
Sep 14, 2006	58.40	58.50	56.90	56.97	1,497,302	-1.55(-2.65%)
Sep 13, 2006	56.94	59.25	56.94	58.52	2,954,830	+1.47(+2.58%)
Sep 12, 2006	55.01	57.36	54.92	57.05	2,822,983	+2.08(+3.78%)
Sep 11, 2006	53.17	55.12	52.69	54.97	2,408,812	+1.81(+3.40%)
Sep 08, 2006	52.15	53.23	52.10	53.16	940,005	+0.86(+1.64%)
Sep 07, 2006	51.94	52.73	51.88	52.30	1,169,500	+0.28(+0.54%)
Sep 06, 2006	52.71	52.96	52.02	52.02	1,385,519	-1.22(-2.29%)
Sep 05, 2006	53.82	53.82	53.01	53.24	996,458	-0.30(-0.56%)

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.