Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	50.27	50.52	50.01	50.43	21,923	+0.10(+0.20%)
Nov 29, 2006	50.10	50.43	50.06	50.33	20,255	+0.44(+0.87%)
Nov 28, 2006	49.84	49.91	49.64	49.90	9,770	-0.07(-0.13%)
Nov 27, 2006	50.70	50.70	49.95	49.96	13,583	-0.84(-1.65%)
Nov 24, 2006	50.65	50.94	50.59	50.80	6,434	-0.14(-0.28%)
Nov 22, 2006	50.83	50.98	50.71	50.94	22,519	+0.22(+0.43%)
Nov 21, 2006	50.68	50.84	50.63	50.73	7,149	+0.04(+0.08%)
Nov 20, 2006	50.76	50.86	50.62	50.68	5,123	-0.08(-0.17%)
Nov 17, 2006	50.68	50.77	50.52	50.77	10,485	-0.13(-0.26%)
Nov 16, 2006	50.76	50.95	50.62	50.90	12,749	+0.23(+0.45%)
Nov 15, 2006	50.49	50.83	50.49	50.68	11,915	+0.26(+0.52%)
Nov 14, 2006	49.88	50.42	49.66	50.42	2,502	+0.60(+1.20%)
Nov 13, 2006	49.73	50.10	49.72	49.82	6,314	+0.04(+0.08%)
Nov 10, 2006	49.48	49.78	49.42	49.78	5,600	+0.27(+0.54%)
Nov 09, 2006	49.76	49.76	49.46	49.51	2,263	-0.24(-0.49%)
Nov 08, 2006	49.37	49.78	49.37	49.75	18,229	+0.32(+0.65%)
Nov 07, 2006	49.29	49.60	49.29	49.43	2,621	+0.08(+0.17%)
Nov 06, 2006	48.95	49.38	48.95	49.35	7,149	+0.74(+1.52%)
Nov 03, 2006	49.07	49.07	48.40	48.61	9,055	-0.29(-0.60%)
Nov 02, 2006	48.60	49.00	48.60	48.90	2,740	-0.08(-0.15%)
Nov 01, 2006	49.54	49.54	48.91	48.98	1,211,876	-0.54(-1.08%)
Oct 31, 2006	49.78	49.78	49.29	49.52	8,817	-0.03(-0.05%)
Oct 30, 2006	49.27	49.63	49.22	49.54	7,268	+0.21(+0.43%)
Oct 27, 2006	49.47	49.67	49.27	49.33	10,723	-0.47(-0.94%)
Oct 26, 2006	49.31	49.80	49.25	49.80	10,842	+0.69(+1.40%)
Oct 25, 2006	49.22	49.32	48.95	49.11	7,744	-0.08(-0.17%)
Oct 24, 2006	48.98	49.20	48.94	49.20	11,676	+0.19(+0.39%)
Oct 23, 2006	48.50	49.05	48.50	49.01	9,532	+0.46(+0.95%)
Oct 20, 2006	48.68	48.68	48.46	48.54	3,931	-0.05(-0.10%)
Oct 19, 2006	48.59	48.83	48.50	48.59	28,834	-0.05(-0.10%)
Oct 18, 2006	48.95	49.00	48.53	48.64	4,646	+0.08(+0.17%)
Oct 17, 2006	48.58	48.64	48.29	48.56	14,178	-0.34(-0.69%)
Oct 16, 2006	48.78	48.90	48.78	48.90	8,459	+0.12(+0.24%)
Oct 13, 2006	48.65	48.79	48.59	48.78	16,085	-0.03(-0.05%)
Oct 12, 2006	48.38	48.82	48.38	48.80	13,106	+0.65(+1.36%)
Oct 11, 2006	48.10	48.26	48.04	48.15	5,242	-0.14(-0.30%)
Oct 10, 2006	48.26	48.31	48.12	48.29	23,115	+0.23(+0.49%)
Oct 09, 2006	47.68	48.11	47.56	48.06	6,314	+0.29(+0.60%)
Oct 06, 2006	47.66	47.82	47.59	47.77	9,532	-0.10(-0.21%)
Oct 05, 2006	47.70	47.91	47.49	47.87	10,604	+0.19(+0.40%)
Oct 04, 2006	46.89	47.70	46.89	47.68	52,068	+0.73(+1.56%)
Oct 03, 2006	46.50	47.03	46.45	46.95	44,919	+0.43(+0.92%)
Oct 02, 2006	46.58	46.90	46.45	46.52	1,180,539	+0.01(+0.02%)
Sep 29, 2006	46.81	46.89	46.51	46.51	13,463	-0.29(-0.61%)
Sep 28, 2006	46.89	46.89	46.45	46.80	6,195	+0.07(+0.14%)
Sep 27, 2006	46.82	47.08	46.73	46.73	9,651	-0.11(-0.23%)
Sep 26, 2006	46.45	46.87	46.45	46.84	7,387	+0.29(+0.61%)
Sep 25, 2006	45.93	46.56	45.78	46.55	4,170	+0.81(+1.78%)
Sep 22, 2006	45.74	45.77	45.50	45.74	6,553	-0.11(-0.24%)
Sep 21, 2006	46.33	46.33	45.77	45.85	6,910	-0.34(-0.74%)
Sep 20, 2006	46.03	46.24	46.02	46.19	17,038	+0.47(+1.03%)
Sep 19, 2006	45.68	45.73	45.43	45.72	5,004	+0.02(+0.04%)
Sep 18, 2006	45.83	45.87	45.58	45.71	5,957	-0.19(-0.42%)
Sep 15, 2006	45.77	45.98	45.71	45.90	29,072	+0.09(+0.20%)
Sep 14, 2006	45.68	45.81	45.43	45.81	9,532	-0.02(-0.04%)
Sep 13, 2006	45.72	45.88	45.70	45.82	11,200	+0.10(+0.22%)
Sep 12, 2006	44.65	45.73	44.57	45.72	7,149	+1.13(+2.54%)
Sep 11, 2006	44.19	44.73	44.09	44.59	8,459	+0.31(+0.70%)
Sep 08, 2006	43.90	44.28	43.90	44.28	2,025	+0.44(+1.01%)
Sep 07, 2006	43.60	44.11	43.60	43.84	10,366	-0.05(-0.11%)
Sep 06, 2006	44.15	44.15	43.88	43.89	11,080	-0.47(-1.06%)
Sep 05, 2006	44.28	44.37	44.26	44.36	8,459	+0.08(+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.