Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	46.40	48.54	45.90	48.44	3,575,707	+2.24(+4.84%)
Nov 29, 2006	46.95	47.05	45.82	46.20	2,624,151	-0.75(-1.60%)
Nov 28, 2006	46.48	47.41	46.40	46.95	1,890,380	+0.47(+1.02%)
Nov 27, 2006	46.90	47.16	46.39	46.48	1,446,209	-0.66(-1.41%)
Nov 24, 2006	47.10	47.23	46.72	47.14	430,657	-0.11(-0.23%)
Nov 22, 2006	46.98	47.57	46.44	47.25	2,143,012	+0.27(+0.57%)
Nov 21, 2006	47.15	47.77	46.78	46.98	1,551,193	-0.21(-0.46%)
Nov 20, 2006	48.26	48.59	46.92	47.20	2,120,675	-0.59(-1.24%)
Nov 17, 2006	49.17	49.24	47.62	47.79	2,534,691	-1.53(-3.10%)
Nov 16, 2006	48.72	49.68	48.51	49.32	2,795,476	+0.61(+1.25%)
Nov 15, 2006	47.68	49.27	47.47	48.71	2,970,374	+0.60(+1.25%)
Nov 14, 2006	48.35	48.57	47.89	48.11	2,854,557	-0.05(-0.11%)
Nov 13, 2006	47.45	48.40	46.71	48.16	4,884,767	+1.60(+3.44%)
Nov 10, 2006	47.37	47.90	46.32	46.56	6,621,916	-0.68(-1.44%)
Nov 09, 2006	49.42	49.59	46.78	47.24	6,448,246	-2.18(-4.40%)
Nov 08, 2006	51.57	51.57	48.55	49.42	8,300,207	-3.10(-5.90%)
Nov 07, 2006	52.39	52.89	51.78	52.51	2,440,206	+0.13(+0.26%)
Nov 06, 2006	50.93	52.96	50.93	52.38	3,919,697	+1.53(+3.01%)
Nov 03, 2006	52.82	52.83	50.35	50.85	4,125,532	-2.13(-4.02%)
Nov 02, 2006	52.16	53.76	52.12	52.98	1,981,962	+0.59(+1.13%)
Nov 01, 2006	54.00	54.82	52.12	52.39	3,513,610	-1.33(-2.48%)
Oct 31, 2006	55.20	55.33	53.66	53.72	3,998,770	-1.44(-2.61%)
Oct 30, 2006	59.09	59.71	54.64	55.16	7,920,701	-3.66(-6.23%)
Oct 27, 2006	57.33	59.11	56.75	58.83	2,567,526	+1.50(+2.61%)
Oct 26, 2006	57.46	57.57	56.23	57.33	1,958,731	+0.46(+0.80%)
Oct 25, 2006	58.84	58.92	56.56	56.87	2,400,669	-1.97(-3.35%)
Oct 24, 2006	59.21	59.44	58.34	58.84	1,390,813	-0.36(-0.60%)
Oct 23, 2006	59.45	60.06	58.97	59.20	944,408	-0.34(-0.57%)
Oct 20, 2006	58.32	59.78	58.31	59.54	2,085,159	+1.34(+2.31%)
Oct 19, 2006	58.84	59.38	58.16	58.20	1,810,525	-0.45(-0.76%)
Oct 18, 2006	57.89	59.00	57.89	58.65	1,967,666	+0.73(+1.27%)
Oct 17, 2006	57.43	58.00	56.70	57.91	1,653,496	+0.16(+0.28%)
Oct 16, 2006	57.12	58.22	56.99	57.75	2,475,275	+0.63(+1.10%)
Oct 13, 2006	58.49	58.56	56.88	57.12	2,506,323	-1.58(-2.68%)
Oct 12, 2006	59.09	59.14	57.63	58.70	2,589,417	-0.39(-0.67%)
Oct 11, 2006	59.32	59.68	58.61	59.09	1,813,541	-0.22(-0.38%)
Oct 10, 2006	59.99	59.99	59.02	59.32	2,028,423	-0.23(-0.39%)
Oct 09, 2006	59.45	60.00	58.78	59.55	1,636,073	+0.32(+0.54%)
Oct 06, 2006	60.80	60.90	58.96	59.23	1,928,911	-1.58(-2.59%)
Oct 05, 2006	60.71	61.08	60.35	60.80	1,829,959	-0.05(-0.09%)
Oct 04, 2006	60.26	60.89	59.44	60.86	1,870,053	+0.64(+1.07%)
Oct 03, 2006	59.69	60.46	58.63	60.21	1,830,629	+0.78(+1.31%)
Oct 02, 2006	59.34	59.95	58.92	59.44	1,215,691	+0.26(+0.44%)
Sep 29, 2006	59.25	59.42	57.84	59.18	1,604,913	+0.06(+0.11%)
Sep 28, 2006	59.55	59.62	58.84	59.11	944,408	-0.21(-0.35%)
Sep 27, 2006	59.54	59.68	58.58	59.32	1,284,154	-0.02(-0.03%)
Sep 26, 2006	59.72	59.85	58.88	59.34	1,406,561	-0.50(-0.84%)
Sep 25, 2006	58.74	59.95	58.74	59.84	1,473,125	+1.24(+2.11%)
Sep 22, 2006	60.35	60.75	58.50	58.60	1,764,288	-1.85(-3.07%)
Sep 21, 2006	61.10	61.10	60.02	60.46	2,067,624	-0.38(-0.62%)
Sep 20, 2006	60.21	61.02	59.90	60.83	1,928,576	+0.64(+1.06%)
Sep 19, 2006	59.54	60.89	59.28	60.20	2,003,070	+1.16(+1.96%)
Sep 18, 2006	59.50	59.86	58.53	59.04	1,795,225	-0.11(-0.18%)
Sep 15, 2006	59.48	59.48	59.07	59.15	1,844,031	+0.26(+0.44%)
Sep 14, 2006	58.20	59.21	57.45	58.89	1,690,911	+0.26(+0.44%)
Sep 13, 2006	58.74	59.36	58.37	58.63	2,299,817	+0.48(+0.83%)
Sep 12, 2006	55.93	58.29	55.93	58.15	2,612,200	+2.08(+3.70%)
Sep 11, 2006	55.03	56.36	54.71	56.07	1,285,829	+1.04(+1.89%)
Sep 08, 2006	54.31	55.44	54.31	55.03	1,481,501	+0.72(+1.32%)
Sep 07, 2006	54.63	54.68	53.73	54.31	604,327	-0.31(-0.57%)
Sep 06, 2006	54.97	55.45	54.47	54.63	861,538	-0.38(-0.68%)
Sep 05, 2006	54.91	55.40	54.84	55.00	915,705	-0.01(-0.02%)

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.