Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	48.46	48.72	48.44	48.62	368,333	+0.06(+0.12%)
Nov 29, 2006	48.68	48.71	48.41	48.56	396,947	-0.11(-0.23%)
Nov 28, 2006	48.60	48.75	48.44	48.68	515,698	+0.81(+1.68%)
Nov 27, 2006	48.00	48.19	47.78	47.87	426,674	-0.35(-0.72%)
Nov 24, 2006	47.95	48.27	47.87	48.22	210,952	+0.21(+0.45%)
Nov 22, 2006	47.92	48.06	47.76	48.00	421,111	+0.09(+0.18%)
Nov 21, 2006	47.98	48.00	47.64	47.91	821,396	-0.08(-0.16%)
Nov 20, 2006	47.72	48.19	47.66	47.99	880,374	+0.33(+0.70%)
Nov 17, 2006	47.52	47.76	47.50	47.66	445,433	+0.06(+0.12%)
Nov 16, 2006	47.35	47.74	47.25	47.60	680,390	+0.11(+0.23%)
Nov 15, 2006	47.64	47.71	47.43	47.49	1,053,810	-0.33(-0.68%)
Nov 14, 2006	48.06	48.07	47.55	47.82	395,357	-0.14(-0.30%)
Nov 13, 2006	47.86	48.15	47.73	47.97	671,647	+0.08(+0.16%)
Nov 10, 2006	48.19	48.19	47.83	47.89	881,964	+0.28(+0.58%)
Nov 09, 2006	47.49	47.68	47.41	47.61	674,985	+0.47(+0.99%)
Nov 08, 2006	47.05	47.19	46.93	47.15	361,815	+0.12(+0.25%)
Nov 07, 2006	47.12	47.41	47.01	47.03	461,489	+0.28(+0.59%)
Nov 06, 2006	46.65	46.80	46.52	46.75	407,916	+0.12(+0.26%)
Nov 03, 2006	46.80	46.80	46.57	46.63	324,457	-0.23(-0.48%)
Nov 02, 2006	47.02	47.04	46.78	46.86	428,741	-0.26(-0.55%)
Nov 01, 2006	46.80	47.29	46.76	47.12	824,258	+0.27(+0.58%)
Oct 31, 2006	46.54	47.02	46.54	46.85	822,827	+0.03(+0.07%)
Oct 30, 2006	46.87	46.98	46.67	46.81	789,285	-0.31(-0.67%)
Oct 27, 2006	46.95	47.24	46.78	47.13	1,223,749	+0.09(+0.20%)
Oct 26, 2006	46.63	47.03	46.52	47.03	1,146,172	+0.71(+1.53%)
Oct 25, 2006	45.97	46.44	45.97	46.32	671,329	+0.67(+1.46%)
Oct 24, 2006	45.53	45.69	45.34	45.66	717,112	-0.16(-0.34%)
Oct 23, 2006	45.43	45.90	45.33	45.81	920,117	+0.21(+0.46%)
Oct 20, 2006	45.57	45.65	45.39	45.61	430,013	+0.20(+0.43%)
Oct 19, 2006	45.41	45.56	45.35	45.41	306,175	+0.23(+0.52%)
Oct 18, 2006	45.35	45.45	45.11	45.18	445,910	+0.08(+0.18%)
Oct 17, 2006	45.07	45.24	44.90	45.10	490,262	+0.20(+0.45%)
Oct 16, 2006	45.10	45.13	44.70	44.90	1,182,735	-0.02(-0.04%)
Oct 13, 2006	44.96	45.08	44.71	44.91	523,169	-0.30(-0.65%)
Oct 12, 2006	44.74	45.23	44.74	45.21	579,126	+0.52(+1.17%)
Oct 11, 2006	44.45	44.79	44.45	44.69	232,731	+0.17(+0.38%)
Oct 10, 2006	44.44	44.59	44.32	44.52	437,166	-0.42(-0.92%)
Oct 09, 2006	44.96	44.96	44.76	44.93	234,798	-0.33(-0.74%)
Oct 06, 2006	45.08	45.35	45.04	45.27	552,738	-0.08(-0.18%)
Oct 05, 2006	45.39	45.42	45.18	45.35	317,780	+0.21(+0.47%)
Oct 04, 2006	44.71	45.15	44.66	45.13	669,739	+0.22(+0.49%)
Oct 03, 2006	44.71	45.08	44.71	44.91	349,415	+0.03(+0.07%)
Oct 02, 2006	44.79	45.00	44.67	44.88	277,084	+0.20(+0.44%)
Sep 29, 2006	44.49	44.76	44.45	44.69	537,000	-0.08(-0.17%)
Sep 28, 2006	44.67	44.81	44.54	44.76	770,049	-0.36(-0.81%)
Sep 27, 2006	44.89	45.20	44.74	45.13	918,050	-0.69(-1.50%)
Sep 26, 2006	45.58	45.85	45.56	45.81	507,272	+0.18(+0.39%)
Sep 25, 2006	45.36	45.68	45.10	45.64	575,788	+0.59(+1.30%)
Sep 22, 2006	45.15	45.20	44.89	45.05	742,230	-0.21(-0.46%)
Sep 21, 2006	44.97	45.39	44.89	45.26	896,271	+0.21(+0.47%)
Sep 20, 2006	44.84	45.13	44.83	45.05	547,174	+0.45(+1.00%)
Sep 19, 2006	44.71	44.74	44.47	44.60	348,938	+0.14(+0.31%)
Sep 18, 2006	44.39	44.56	44.15	44.46	510,610	+0.32(+0.73%)
Sep 15, 2006	44.20	44.20	44.00	44.14	272,156	-0.08(-0.18%)
Sep 14, 2006	44.29	44.37	44.15	44.22	330,975	+0.01(+0.03%)
Sep 13, 2006	44.06	44.23	43.90	44.21	824,894	-0.68(-1.51%)
Sep 12, 2006	44.84	44.91	44.64	44.89	416,977	+0.64(+1.45%)
Sep 11, 2006	44.17	44.47	44.03	44.25	764,644	-0.01(-0.03%)
Sep 08, 2006	44.03	44.29	43.74	44.26	718,543	-0.13(-0.28%)
Sep 07, 2006	44.41	44.61	44.27	44.39	751,132	-0.36(-0.80%)
Sep 06, 2006	44.81	44.89	44.67	44.74	551,784	-0.57(-1.26%)
Sep 05, 2006	45.17	45.32	44.92	45.32	681,344	-0.10(-0.22%)

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.