Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	53.78	54.11	53.55	54.08	68,895	+0.28(+0.53%)
Nov 29, 2006	53.48	53.83	53.37	53.79	91,770	+0.63(+1.18%)
Nov 28, 2006	52.80	53.19	52.72	53.16	37,189	+0.19(+0.35%)
Nov 27, 2006	54.05	54.05	52.93	52.98	755,838	-1.25(-2.30%)
Nov 24, 2006	53.99	54.32	53.86	54.22	201,735	+0.02(+0.04%)
Nov 22, 2006	54.18	54.27	54.01	54.20	39,196	+0.11(+0.21%)
Nov 21, 2006	54.12	54.12	53.81	54.09	56,186	+0.19(+0.35%)
Nov 20, 2006	53.64	54.05	53.63	53.90	49,764	+0.23(+0.43%)
Nov 17, 2006	53.75	53.75	53.45	53.67	48,159	-0.14(-0.26%)
Nov 16, 2006	54.01	54.01	53.74	53.81	49,631	+0.02(+0.04%)
Nov 15, 2006	53.51	53.91	53.51	53.79	61,403	+0.29(+0.54%)
Nov 14, 2006	52.85	53.50	52.61	53.50	34,113	+0.79(+1.50%)
Nov 13, 2006	52.56	52.74	52.41	52.71	47,089	+0.17(+0.33%)
Nov 10, 2006	52.18	52.54	52.10	52.54	26,086	+0.41(+0.79%)
Nov 09, 2006	52.55	52.56	52.00	52.12	21,270	-0.33(-0.63%)
Nov 08, 2006	51.89	52.59	51.86	52.45	35,718	+0.34(+0.66%)
Nov 07, 2006	52.13	52.56	52.08	52.11	56,855	-0.01(-0.01%)
Nov 06, 2006	51.73	52.21	51.62	52.12	65,416	+0.65(+1.26%)
Nov 03, 2006	51.62	51.92	51.11	51.47	38,795	+0.05(+0.10%)
Nov 02, 2006	51.39	51.57	51.24	51.41	44,280	-0.16(-0.30%)
Nov 01, 2006	52.53	52.53	51.57	51.57	26,755	-0.66(-1.26%)
Oct 31, 2006	52.67	52.88	52.12	52.23	36,387	-0.25(-0.47%)
Oct 30, 2006	52.07	52.60	51.98	52.48	45,885	+0.24(+0.46%)
Oct 27, 2006	52.77	52.78	52.21	52.24	59,664	-0.62(-1.17%)
Oct 26, 2006	52.66	52.86	52.28	52.86	61,135	+0.39(+0.74%)
Oct 25, 2006	52.20	52.51	52.08	52.47	83,209	+0.26(+0.50%)
Oct 24, 2006	51.98	52.21	51.90	52.21	161,602	+0.08(+0.16%)
Oct 23, 2006	51.77	52.24	51.62	52.12	98,192	+0.16(+0.30%)
Oct 20, 2006	52.27	52.27	51.85	51.97	58,594	-0.29(-0.56%)
Oct 19, 2006	52.03	52.32	51.94	52.26	162,137	+0.16(+0.30%)
Oct 18, 2006	52.54	52.54	51.95	52.10	45,885	+0.01(+0.01%)
Oct 17, 2006	52.18	52.18	51.77	52.09	34,915	-0.27(-0.51%)
Oct 16, 2006	52.15	52.43	52.06	52.36	27,558	+0.28(+0.53%)
Oct 13, 2006	51.83	52.10	51.79	52.09	48,560	+0.30(+0.58%)
Oct 12, 2006	51.10	51.79	51.10	51.79	44,012	+0.86(+1.69%)
Oct 11, 2006	51.00	51.22	50.69	50.93	24,481	-0.15(-0.29%)
Oct 10, 2006	51.08	51.24	50.86	51.08	20,066	+0.01(+0.01%)
Oct 09, 2006	50.62	51.07	50.47	51.07	69,965	+0.37(+0.74%)
Oct 06, 2006	50.99	50.99	50.47	50.70	55,249	-0.32(-0.63%)
Oct 05, 2006	50.61	51.03	50.53	51.02	27,959	+0.46(+0.92%)
Oct 04, 2006	49.66	50.55	49.66	50.55	19,798	+0.87(+1.75%)
Oct 03, 2006	49.60	49.98	49.34	49.69	23,544	+0.01(+0.02%)
Oct 02, 2006	49.91	50.05	49.52	49.68	26,487	-0.23(-0.46%)
Sep 29, 2006	50.40	50.49	49.91	49.91	23,143	-0.49(-0.98%)
Sep 28, 2006	50.53	50.66	50.11	50.40	21,404	-0.01(-0.01%)
Sep 27, 2006	50.18	50.49	50.18	50.41	27,022	+0.20(+0.40%)
Sep 26, 2006	49.93	50.32	49.93	50.21	38,393	+0.20(+0.40%)
Sep 25, 2006	49.58	50.07	49.27	50.01	30,367	+0.51(+1.03%)
Sep 22, 2006	49.75	49.75	49.25	49.50	48,427	-0.34(-0.69%)
Sep 21, 2006	50.44	50.53	49.72	49.84	29,297	-0.51(-1.01%)
Sep 20, 2006	50.18	50.49	50.16	50.35	23,678	+0.47(+0.94%)
Sep 19, 2006	49.86	49.96	49.29	49.88	59,931	-0.10(-0.19%)
Sep 18, 2006	50.07	50.20	49.87	49.98	26,621	-0.07(-0.15%)
Sep 15, 2006	50.19	50.23	49.90	50.05	38,260	+0.14(+0.28%)
Sep 14, 2006	49.99	50.02	49.78	49.91	30,233	-0.24(-0.48%)
Sep 13, 2006	49.81	50.20	49.79	50.15	19,665	+0.42(+0.84%)
Sep 12, 2006	49.01	49.86	49.01	49.73	16,053	+0.85(+1.74%)
Sep 11, 2006	48.72	49.11	48.45	48.88	20,334	-0.05(-0.11%)
Sep 08, 2006	48.85	48.98	48.67	48.93	51,504	+0.18(+0.37%)
Sep 07, 2006	48.92	49.15	48.66	48.75	61,002	-0.31(-0.64%)
Sep 06, 2006	49.65	49.65	49.07	49.07	21,002	-0.83(-1.66%)
Sep 05, 2006	49.58	49.93	49.52	49.90	220,062	+0.32(+0.65%)

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.