Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	42.24	42.28	41.74	41.99	88,640	-0.19(-0.45%)
Nov 29, 2006	42.68	42.76	41.71	42.18	113,566	-0.19(-0.45%)
Nov 28, 2006	41.93	42.46	41.63	42.37	34,972	+0.24(+0.58%)
Nov 27, 2006	43.55	43.59	42.08	42.12	143,197	-1.65(-3.77%)
Nov 24, 2006	43.38	43.92	43.29	43.77	53,031	-0.09(-0.21%)
Nov 22, 2006	43.91	43.91	43.59	43.87	120,688	+0.43(+1.00%)
Nov 21, 2006	42.89	43.44	42.89	43.44	42,730	+0.68(+1.58%)
Nov 20, 2006	42.57	42.88	42.50	42.76	105,172	+0.31(+0.74%)
Nov 17, 2006	42.24	42.60	42.11	42.45	42,857	+0.09(+0.22%)
Nov 16, 2006	42.48	42.52	42.27	42.35	67,402	+0.17(+0.39%)
Nov 15, 2006	41.68	42.28	41.68	42.19	134,931	+0.35(+0.83%)
Nov 14, 2006	41.34	41.86	40.86	41.84	69,309	+0.69(+1.68%)
Nov 13, 2006	40.95	41.34	40.95	41.15	31,539	+0.29(+0.71%)
Nov 10, 2006	40.53	40.89	40.44	40.86	16,151	+0.64(+1.60%)
Nov 09, 2006	40.98	41.05	40.15	40.21	59,390	-0.85(-2.07%)
Nov 08, 2006	40.85	41.16	40.83	41.06	25,689	-0.13(-0.31%)
Nov 07, 2006	41.16	41.45	41.12	41.19	32,938	+0.03(+0.08%)
Nov 06, 2006	40.34	41.24	40.34	41.16	95,634	+1.01(+2.51%)
Nov 03, 2006	40.30	40.33	39.84	40.15	120,179	-0.02(-0.06%)
Nov 02, 2006	39.87	40.34	39.60	40.17	296,696	+0.11(+0.27%)
Nov 01, 2006	41.16	41.29	40.06	40.06	73,379	-0.89(-2.17%)
Oct 31, 2006	41.16	41.17	40.91	40.95	52,650	-0.02(-0.06%)
Oct 30, 2006	40.67	41.15	40.62	40.98	29,122	+0.19(+0.46%)
Oct 27, 2006	41.16	41.28	40.76	40.79	288,557	-0.46(-1.11%)
Oct 26, 2006	40.89	41.25	40.59	41.24	269,100	+0.43(+1.06%)
Oct 25, 2006	40.89	41.01	40.57	40.81	98,432	+0.02(+0.04%)
Oct 24, 2006	40.44	40.79	40.43	40.79	15,642	+0.22(+0.54%)
Oct 23, 2006	40.02	40.58	40.02	40.57	91,565	+0.46(+1.14%)
Oct 20, 2006	40.15	40.20	40.07	40.12	85,460	+0.06(+0.14%)
Oct 19, 2006	40.31	40.31	39.97	40.06	292,373	-0.31(-0.76%)
Oct 18, 2006	40.53	40.68	40.21	40.37	52,268	+0.17(+0.43%)
Oct 17, 2006	40.48	40.48	39.99	40.20	71,598	-0.03(-0.08%)
Oct 16, 2006	40.34	40.45	40.19	40.23	44,510	-0.15(-0.37%)
Oct 13, 2006	40.29	40.51	40.25	40.38	56,465	+0.09(+0.23%)
Oct 12, 2006	39.94	40.37	39.94	40.28	111,150	+0.53(+1.33%)
Oct 11, 2006	39.88	39.91	39.50	39.76	89,657	-0.98(-2.41%)
Oct 10, 2006	40.79	41.09	40.45	40.74	284,488	+0.07(+0.17%)
Oct 09, 2006	40.25	40.73	40.22	40.67	66,893	+0.35(+0.86%)
Oct 06, 2006	40.12	40.39	40.04	40.32	35,227	-0.11(-0.27%)
Oct 05, 2006	39.96	40.47	39.95	40.43	189,107	+0.39(+0.98%)
Oct 04, 2006	39.06	40.05	38.92	40.04	114,838	+0.89(+2.27%)
Oct 03, 2006	38.58	39.21	38.58	39.15	43,239	+0.52(+1.34%)
Oct 02, 2006	38.66	38.81	38.46	38.63	86,478	-0.19(-0.49%)
Sep 29, 2006	38.95	39.07	38.82	38.82	48,326	+0.01(+0.02%)
Sep 28, 2006	38.86	38.87	38.45	38.81	65,621	+0.07(+0.18%)
Sep 27, 2006	38.87	39.02	38.58	38.74	12,971	-0.32(-0.83%)
Sep 26, 2006	38.55	39.08	38.51	39.06	46,672	+0.45(+1.16%)
Sep 25, 2006	38.66	38.74	38.25	38.62	24,163	+0.34(+0.88%)
Sep 22, 2006	38.10	38.33	37.98	38.28	14,370	-0.04(-0.10%)
Sep 21, 2006	38.48	38.79	38.11	38.32	32,175	-0.09(-0.25%)
Sep 20, 2006	38.30	38.70	38.20	38.41	84,062	+0.43(+1.14%)
Sep 19, 2006	38.20	38.33	37.78	37.98	44,256	-0.31(-0.82%)
Sep 18, 2006	38.27	38.39	38.04	38.29	27,088	+0.13(+0.33%)
Sep 15, 2006	37.90	38.23	37.88	38.17	68,419	+0.66(+1.76%)
Sep 14, 2006	37.15	37.55	36.97	37.51	53,921	+0.25(+0.68%)
Sep 13, 2006	36.59	37.52	36.59	37.25	79,865	+0.80(+2.19%)
Sep 12, 2006	35.75	36.56	35.75	36.45	29,504	+1.02(+2.88%)
Sep 11, 2006	35.42	35.60	35.23	35.43	35,481	-0.15(-0.42%)
Sep 08, 2006	35.23	35.63	35.20	35.58	4,578	+0.27(+0.76%)
Sep 07, 2006	35.54	35.62	35.31	35.31	31,920	-0.37(-1.04%)
Sep 06, 2006	35.86	35.90	35.68	35.68	75,414	-0.40(-1.11%)
Sep 05, 2006	35.80	36.12	35.75	36.08	46,927	+0.42(+1.17%)

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.