Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	45.21	45.84	44.66	45.40	5,650,922	-0.05(-0.11%)
Nov 29, 2006	46.59	46.73	44.55	45.45	5,288,449	-0.51(-1.11%)
Nov 28, 2006	45.52	46.35	45.21	45.96	4,435,707	+0.15(+0.32%)
Nov 27, 2006	47.75	47.88	45.74	45.81	4,051,809	-2.21(-4.60%)
Nov 24, 2006	47.66	48.48	47.45	48.02	1,175,434	-0.10(-0.20%)
Nov 22, 2006	47.91	48.33	47.36	48.11	2,225,740	+0.47(+0.98%)
Nov 21, 2006	48.05	48.33	47.30	47.65	4,462,397	-1.20(-2.46%)
Nov 20, 2006	46.98	49.24	46.65	48.85	5,430,198	+1.95(+4.16%)
Nov 17, 2006	46.77	46.90	46.12	46.90	3,283,714	-0.08(-0.17%)
Nov 16, 2006	47.18	47.20	45.68	46.98	5,585,269	-0.19(-0.40%)
Nov 15, 2006	47.47	47.77	46.60	47.17	5,576,347	-0.34(-0.71%)
Nov 14, 2006	45.58	47.62	44.75	47.50	8,249,529	+1.54(+3.36%)
Nov 13, 2006	43.26	46.16	43.20	45.96	7,299,380	+2.72(+6.29%)
Nov 10, 2006	42.51	43.26	42.29	43.24	2,455,961	+0.82(+1.93%)
Nov 09, 2006	43.63	43.77	42.37	42.42	3,253,644	-0.85(-1.97%)
Nov 08, 2006	43.51	44.11	43.06	43.27	3,394,585	-0.47(-1.07%)
Nov 07, 2006	42.74	44.55	42.74	43.74	3,988,749	+0.90(+2.09%)
Nov 06, 2006	42.30	43.56	42.30	42.84	2,587,636	+0.56(+1.33%)
Nov 03, 2006	42.25	42.51	41.26	42.28	3,420,074	+0.60(+1.45%)
Nov 02, 2006	41.48	42.51	41.12	41.68	2,924,443	-0.16(-0.39%)
Nov 01, 2006	42.96	43.32	41.45	41.84	3,876,230	-0.84(-1.96%)
Oct 31, 2006	43.39	43.39	42.26	42.68	3,412,735	-0.41(-0.94%)
Oct 30, 2006	41.90	43.80	41.88	43.08	4,036,546	+1.02(+2.42%)
Oct 27, 2006	44.19	44.21	41.93	42.06	3,765,114	-2.17(-4.90%)
Oct 26, 2006	44.39	44.66	43.45	44.23	3,209,494	+0.21(+0.47%)
Oct 25, 2006	42.91	44.32	42.88	44.02	4,046,352	+1.26(+2.95%)
Oct 24, 2006	42.94	43.28	42.43	42.76	2,482,100	-0.23(-0.54%)
Oct 23, 2006	41.86	43.53	41.81	43.00	4,615,801	+1.20(+2.87%)
Oct 20, 2006	42.79	42.83	40.78	41.80	3,435,035	-1.17(-2.71%)
Oct 19, 2006	42.11	43.13	41.78	42.96	3,896,644	+0.65(+1.53%)
Oct 18, 2006	43.32	43.54	41.63	42.32	5,146,557	-1.65(-3.75%)
Oct 17, 2006	44.18	44.34	43.14	43.96	5,834,640	-0.98(-2.19%)
Oct 16, 2006	44.65	45.25	44.02	44.95	6,475,977	+0.36(+0.81%)
Oct 13, 2006	41.34	44.85	41.34	44.58	10,749,766	+2.82(+6.76%)
Oct 12, 2006	41.81	42.22	40.35	41.76	12,060,337	+0.23(+0.56%)
Oct 11, 2006	40.36	42.38	40.31	41.53	12,565,928	+0.96(+2.36%)
Oct 10, 2006	41.19	41.24	40.17	40.57	4,227,790	-0.51(-1.24%)
Oct 09, 2006	41.29	42.01	40.99	41.08	4,739,200	-0.08(-0.19%)
Oct 06, 2006	40.42	41.72	39.93	41.16	4,969,940	+0.60(+1.49%)
Oct 05, 2006	40.55	40.58	39.91	40.55	2,886,715	+0.01(+0.02%)
Oct 04, 2006	38.53	40.67	38.50	40.55	4,035,156	+1.80(+4.66%)
Oct 03, 2006	38.24	38.79	37.70	38.74	4,149,189	+0.31(+0.81%)
Oct 02, 2006	39.34	39.48	38.35	38.43	3,351,284	-0.69(-1.76%)
Sep 29, 2006	39.61	39.80	38.97	39.12	2,486,608	-0.48(-1.22%)
Sep 28, 2006	39.19	40.14	38.80	39.61	3,680,640	+0.50(+1.28%)
Sep 27, 2006	39.23	39.62	38.58	39.10	4,994,835	-0.37(-0.94%)
Sep 26, 2006	38.84	39.62	38.48	39.48	5,097,628	+0.60(+1.55%)
Sep 25, 2006	36.87	39.08	36.30	38.87	7,741,093	+3.18(+8.90%)
Sep 22, 2006	35.64	36.06	35.27	35.70	3,686,635	+0.19(+0.53%)
Sep 21, 2006	36.93	36.93	35.47	35.51	3,854,766	-1.21(-3.29%)
Sep 20, 2006	36.14	36.84	35.92	36.71	5,234,239	+1.00(+2.80%)
Sep 19, 2006	36.06	36.40	35.06	35.71	3,543,040	-0.17(-0.48%)
Sep 18, 2006	35.85	36.82	35.43	35.89	4,455,264	+0.01(+0.02%)
Sep 15, 2006	36.51	37.25	35.59	35.88	4,893,204	-0.35(-0.95%)
Sep 14, 2006	36.30	36.82	35.95	36.22	3,042,753	-0.35(-0.94%)
Sep 13, 2006	36.59	37.20	36.23	36.57	4,056,300	-0.24(-0.66%)
Sep 12, 2006	34.30	37.04	34.13	36.81	6,261,402	+2.85(+8.39%)
Sep 11, 2006	33.69	34.41	33.57	33.96	3,893,633	-0.08(-0.23%)
Sep 08, 2006	34.26	34.50	33.67	34.04	3,264,211	-0.22(-0.65%)
Sep 07, 2006	34.75	34.94	33.81	34.26	5,088,031	-0.49(-1.42%)
Sep 06, 2006	36.29	36.29	34.60	34.75	3,788,778	-1.58(-4.35%)
Sep 05, 2006	36.39	36.45	35.31	36.33	3,220,537	+0.06(+0.17%)

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.