Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	42.55	42.84	42.38	42.69	3,609,277	+0.14(+0.33%)
Nov 29, 2006	42.69	42.94	42.30	42.55	5,486,631	-0.27(-0.63%)
Nov 28, 2006	43.24	43.27	42.72	42.82	5,433,842	-0.58(-1.33%)
Nov 27, 2006	43.50	43.52	43.27	43.40	4,824,465	-0.26(-0.59%)
Nov 24, 2006	43.40	43.71	43.38	43.65	950,201	+0.09(+0.22%)
Nov 22, 2006	43.54	43.71	43.38	43.56	2,902,203	+0.01(+0.03%)
Nov 21, 2006	43.44	43.61	43.26	43.54	3,172,393	+0.03(+0.06%)
Nov 20, 2006	43.09	43.61	43.09	43.52	3,352,768	+0.15(+0.36%)
Nov 17, 2006	43.03	43.36	42.97	43.36	2,800,640	+0.13(+0.31%)
Nov 16, 2006	43.03	43.36	42.51	43.23	2,418,477	+0.26(+0.61%)
Nov 15, 2006	42.53	43.04	42.53	42.97	4,164,528	+0.32(+0.76%)
Nov 14, 2006	42.33	42.79	42.10	42.64	3,116,630	+0.26(+0.62%)
Nov 13, 2006	42.32	42.72	42.29	42.38	2,916,181	-0.03(-0.06%)
Nov 10, 2006	42.27	42.51	42.10	42.41	3,110,533	+0.38(+0.91%)
Nov 09, 2006	42.07	42.20	41.96	42.02	2,556,621	-0.07(-0.16%)
Nov 08, 2006	42.04	42.29	41.85	42.09	2,346,209	-0.01(-0.03%)
Nov 07, 2006	41.82	42.26	41.75	42.10	2,909,489	+0.24(+0.56%)
Nov 06, 2006	41.47	41.98	41.44	41.87	3,673,219	+0.52(+1.27%)
Nov 03, 2006	41.33	41.43	40.95	41.34	2,945,029	+0.22(+0.54%)
Nov 02, 2006	40.89	41.29	40.79	41.12	4,015,381	+0.07(+0.18%)
Nov 01, 2006	41.49	41.58	40.99	41.05	3,565,857	-0.22(-0.52%)
Oct 31, 2006	41.57	41.61	41.10	41.26	3,669,650	-0.16(-0.39%)
Oct 30, 2006	41.39	41.62	41.33	41.43	2,097,580	-0.09(-0.23%)
Oct 27, 2006	41.67	41.74	41.36	41.52	5,262,092	-0.15(-0.35%)
Oct 26, 2006	41.57	41.71	41.37	41.67	2,850,157	+0.17(+0.41%)
Oct 25, 2006	41.56	41.75	41.31	41.50	3,674,557	-0.02(-0.05%)
Oct 24, 2006	41.13	41.61	41.09	41.52	3,771,808	+0.26(+0.64%)
Oct 23, 2006	41.16	41.29	41.08	41.26	4,539,702	+0.08(+0.20%)
Oct 20, 2006	41.54	41.55	41.09	41.18	5,634,887	-0.28(-0.67%)
Oct 19, 2006	42.20	42.21	41.11	41.45	8,975,907	-1.12(-2.62%)
Oct 18, 2006	42.87	43.09	42.43	42.57	4,972,125	-0.13(-0.30%)
Oct 17, 2006	42.34	42.83	42.32	42.70	3,011,201	+0.15(+0.36%)
Oct 16, 2006	42.42	42.66	42.37	42.54	3,805,712	+0.22(+0.52%)
Oct 13, 2006	42.28	42.46	42.04	42.32	2,174,161	+0.15(+0.37%)
Oct 12, 2006	41.97	42.20	41.86	42.17	6,075,488	+0.26(+0.61%)
Oct 11, 2006	41.83	42.04	41.82	41.91	3,941,476	-0.07(-0.18%)
Oct 10, 2006	42.23	42.30	41.84	41.98	4,887,216	-0.42(-1.00%)
Oct 09, 2006	42.34	42.43	42.12	42.41	2,862,500	-0.06(-0.14%)
Oct 06, 2006	42.35	42.67	42.13	42.47	4,618,513	-0.56(-1.30%)
Oct 05, 2006	42.98	43.38	42.94	43.03	3,635,746	-0.11(-0.25%)
Oct 04, 2006	43.03	43.20	42.86	43.13	5,224,322	+0.17(+0.41%)
Oct 03, 2006	42.21	43.03	42.19	42.96	4,946,994	+0.81(+1.93%)
Oct 02, 2006	42.10	42.21	41.74	42.14	2,665,768	-0.04(-0.10%)
Sep 29, 2006	42.20	42.33	41.89	42.19	3,344,440	-0.07(-0.18%)
Sep 28, 2006	41.85	42.33	41.85	42.26	2,693,277	+0.53(+1.27%)
Sep 27, 2006	42.03	42.12	41.64	41.73	5,006,326	-0.28(-0.67%)
Sep 26, 2006	41.69	42.10	41.64	42.01	4,917,105	+0.44(+1.07%)
Sep 25, 2006	40.89	41.73	40.84	41.57	5,175,994	+0.77(+1.88%)
Sep 22, 2006	40.93	40.95	40.70	40.80	2,066,501	+0.01(+0.03%)
Sep 21, 2006	40.83	40.95	40.69	40.79	3,586,080	-0.11(-0.28%)
Sep 20, 2006	40.48	40.95	40.28	40.90	2,998,264	+0.54(+1.35%)
Sep 19, 2006	40.92	40.92	40.23	40.36	5,085,435	-0.42(-1.02%)
Sep 18, 2006	40.80	40.89	39.91	40.77	5,117,109	+0.34(+0.85%)
Sep 15, 2006	40.35	40.68	40.23	40.43	3,906,829	+0.09(+0.22%)
Sep 14, 2006	40.27	40.35	40.05	40.34	2,168,957	+0.09(+0.22%)
Sep 13, 2006	40.15	40.34	39.92	40.26	2,533,721	+0.13(+0.34%)
Sep 12, 2006	40.01	40.29	39.89	40.12	2,675,582	+0.21(+0.52%)
Sep 11, 2006	39.68	39.93	39.60	39.91	2,541,602	+0.20(+0.49%)
Sep 08, 2006	39.07	39.74	38.92	39.72	3,334,924	+0.81(+2.09%)
Sep 07, 2006	38.86	39.11	38.80	38.90	1,564,188	-0.11(-0.28%)
Sep 06, 2006	38.85	39.32	38.82	39.01	2,385,466	-0.21(-0.53%)
Sep 05, 2006	39.43	39.60	39.19	39.22	2,265,613	-0.03(-0.09%)

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.