Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	42.57	42.87	42.40	42.71	3,607,306	+0.14(+0.33%)
Nov 29, 2006	42.71	42.96	42.32	42.57	5,483,635	-0.27(-0.63%)
Nov 28, 2006	43.26	43.30	42.75	42.84	5,430,874	-0.58(-1.33%)
Nov 27, 2006	43.53	43.54	43.30	43.42	4,821,829	-0.26(-0.59%)
Nov 24, 2006	43.43	43.74	43.40	43.68	949,682	+0.09(+0.22%)
Nov 22, 2006	43.56	43.74	43.40	43.58	2,900,618	+0.01(+0.03%)
Nov 21, 2006	43.47	43.63	43.28	43.57	3,170,660	+0.03(+0.06%)
Nov 20, 2006	43.12	43.63	43.12	43.54	3,350,936	+0.15(+0.36%)
Nov 17, 2006	43.05	43.39	43.00	43.39	2,799,110	+0.13(+0.31%)
Nov 16, 2006	43.06	43.38	42.53	43.25	2,417,156	+0.26(+0.61%)
Nov 15, 2006	42.55	43.06	42.55	42.99	4,162,253	+0.32(+0.76%)
Nov 14, 2006	42.35	42.81	42.13	42.67	3,114,928	+0.26(+0.62%)
Nov 13, 2006	42.34	42.75	42.32	42.40	2,914,588	-0.03(-0.06%)
Nov 10, 2006	42.30	42.53	42.12	42.43	3,108,834	+0.38(+0.91%)
Nov 09, 2006	42.09	42.22	41.99	42.05	2,555,225	-0.07(-0.16%)
Nov 08, 2006	42.06	42.31	41.87	42.11	2,344,927	-0.01(-0.03%)
Nov 07, 2006	41.84	42.28	41.78	42.13	2,907,900	+0.24(+0.56%)
Nov 06, 2006	41.49	42.00	41.46	41.89	3,671,213	+0.52(+1.27%)
Nov 03, 2006	41.35	41.45	40.97	41.37	2,943,420	+0.22(+0.54%)
Nov 02, 2006	40.91	41.31	40.82	41.15	4,013,187	+0.07(+0.18%)
Nov 01, 2006	41.52	41.60	41.01	41.07	3,563,909	-0.22(-0.52%)
Oct 31, 2006	41.60	41.63	41.12	41.29	3,667,646	-0.16(-0.39%)
Oct 30, 2006	41.41	41.64	41.35	41.45	2,096,434	-0.09(-0.23%)
Oct 27, 2006	41.70	41.76	41.39	41.54	5,259,218	-0.15(-0.35%)
Oct 26, 2006	41.59	41.73	41.39	41.69	2,848,601	+0.17(+0.41%)
Oct 25, 2006	41.58	41.77	41.33	41.52	3,672,550	-0.02(-0.05%)
Oct 24, 2006	41.15	41.64	41.11	41.54	3,769,748	+0.26(+0.64%)
Oct 23, 2006	41.18	41.31	41.10	41.28	4,537,222	+0.08(+0.20%)
Oct 20, 2006	41.56	41.57	41.11	41.20	5,631,809	-0.28(-0.67%)
Oct 19, 2006	42.22	42.24	41.13	41.47	8,971,005	-1.12(-2.62%)
Oct 18, 2006	42.89	43.11	42.45	42.59	4,969,409	-0.13(-0.30%)
Oct 17, 2006	42.36	42.85	42.34	42.72	3,009,556	+0.15(+0.36%)
Oct 16, 2006	42.44	42.68	42.39	42.56	3,803,633	+0.22(+0.52%)
Oct 13, 2006	42.30	42.48	42.06	42.34	2,172,974	+0.15(+0.37%)
Oct 12, 2006	41.99	42.22	41.89	42.19	6,072,170	+0.26(+0.61%)
Oct 11, 2006	41.85	42.06	41.84	41.93	3,939,323	-0.07(-0.18%)
Oct 10, 2006	42.26	42.32	41.86	42.01	4,884,547	-0.42(-1.00%)
Oct 09, 2006	42.36	42.46	42.14	42.43	2,860,936	-0.06(-0.14%)
Oct 06, 2006	42.38	42.69	42.15	42.49	4,615,991	-0.56(-1.30%)
Oct 05, 2006	43.00	43.40	42.96	43.05	3,633,760	-0.11(-0.25%)
Oct 04, 2006	43.05	43.22	42.89	43.16	5,221,469	+0.17(+0.41%)
Oct 03, 2006	42.23	43.05	42.21	42.98	4,944,292	+0.81(+1.93%)
Oct 02, 2006	42.12	42.24	41.76	42.17	2,664,312	-0.04(-0.10%)
Sep 29, 2006	42.22	42.35	41.91	42.21	3,342,614	-0.07(-0.18%)
Sep 28, 2006	41.87	42.35	41.87	42.28	2,691,806	+0.53(+1.27%)
Sep 27, 2006	42.05	42.15	41.66	41.75	5,003,592	-0.28(-0.67%)
Sep 26, 2006	41.72	42.13	41.66	42.03	4,914,420	+0.44(+1.07%)
Sep 25, 2006	40.91	41.75	40.86	41.59	5,173,167	+0.77(+1.88%)
Sep 22, 2006	40.96	40.97	40.72	40.82	2,065,373	+0.01(+0.03%)
Sep 21, 2006	40.85	40.98	40.71	40.81	3,584,121	-0.11(-0.28%)
Sep 20, 2006	40.51	40.98	40.30	40.92	2,996,626	+0.54(+1.35%)
Sep 19, 2006	40.94	40.94	40.25	40.38	5,082,658	-0.42(-1.02%)
Sep 18, 2006	40.82	40.92	39.93	40.80	5,114,314	+0.34(+0.85%)
Sep 15, 2006	40.37	40.70	40.26	40.45	3,904,695	+0.09(+0.22%)
Sep 14, 2006	40.29	40.37	40.07	40.36	2,167,772	+0.09(+0.22%)
Sep 13, 2006	40.17	40.36	39.94	40.28	2,532,337	+0.13(+0.34%)
Sep 12, 2006	40.03	40.31	39.91	40.14	2,674,121	+0.21(+0.52%)
Sep 11, 2006	39.70	39.95	39.62	39.93	2,540,214	+0.20(+0.49%)
Sep 08, 2006	39.09	39.77	38.94	39.74	3,333,102	+0.81(+2.09%)
Sep 07, 2006	38.88	39.13	38.82	38.92	1,563,334	-0.11(-0.28%)
Sep 06, 2006	38.87	39.34	38.84	39.03	2,384,163	-0.21(-0.53%)
Sep 05, 2006	39.45	39.62	39.21	39.24	2,264,375	-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.