Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	47.67	47.88	47.21	47.63	8,289,869	-0.04(-0.08%)
Nov 29, 2006	47.81	47.92	47.45	47.67	5,416,932	-0.11(-0.22%)
Nov 28, 2006	47.57	47.88	47.40	47.77	6,458,621	+0.06(+0.14%)
Nov 27, 2006	48.42	48.58	47.55	47.71	7,518,064	-0.88(-1.80%)
Nov 24, 2006	48.30	48.61	48.30	48.58	2,071,172	+0.01(+0.02%)
Nov 22, 2006	48.18	48.58	48.14	48.58	4,495,205	+0.39(+0.81%)
Nov 21, 2006	48.18	48.57	48.06	48.19	4,411,367	-0.14(-0.29%)
Nov 20, 2006	48.54	48.55	48.14	48.32	5,097,484	-0.21(-0.43%)
Nov 17, 2006	48.32	48.58	48.21	48.54	5,972,360	+0.22(+0.45%)
Nov 16, 2006	48.29	48.42	48.09	48.32	6,417,812	+0.07(+0.15%)
Nov 15, 2006	48.10	48.37	48.08	48.24	5,500,030	+0.11(+0.24%)
Nov 14, 2006	47.81	48.20	47.68	48.13	6,788,179	+0.30(+0.63%)
Nov 13, 2006	47.76	47.90	47.72	47.83	6,224,614	+0.09(+0.19%)
Nov 10, 2006	47.78	47.81	47.59	47.74	4,427,148	-0.04(-0.08%)
Nov 09, 2006	47.89	47.96	47.65	47.78	6,850,318	-0.13(-0.27%)
Nov 08, 2006	47.57	48.26	47.53	47.91	9,691,446	+0.50(+1.06%)
Nov 07, 2006	47.21	47.57	47.17	47.41	5,665,611	+0.24(+0.50%)
Nov 06, 2006	46.48	47.24	46.44	47.17	6,527,911	+0.89(+1.93%)
Nov 03, 2006	46.65	46.80	46.23	46.28	4,172,551	-0.32(-0.70%)
Nov 02, 2006	46.68	46.68	46.39	46.60	4,732,541	-0.15(-0.33%)
Nov 01, 2006	47.04	47.25	46.72	46.76	10,177,214	-0.13(-0.28%)
Oct 31, 2006	46.48	46.89	46.60	46.89	6,926,759	+0.41(+0.87%)
Oct 30, 2006	46.46	46.62	46.42	46.48	4,817,612	+0.03(+0.07%)
Oct 27, 2006	46.85	46.88	46.30	46.45	6,499,307	-0.45(-0.95%)
Oct 26, 2006	46.12	47.03	46.11	46.90	7,130,929	+0.78(+1.69%)
Oct 25, 2006	46.00	46.30	46.00	46.12	8,714,361	+0.13(+0.28%)
Oct 24, 2006	45.95	46.32	45.84	45.99	10,813,891	+0.04(+0.09%)
Oct 23, 2006	46.85	47.32	45.65	45.95	23,903,742	-1.13(-2.40%)
Oct 20, 2006	47.21	47.24	46.78	47.08	5,837,109	+0.06(+0.12%)
Oct 19, 2006	46.99	47.13	46.70	47.02	5,928,838	+0.03(+0.07%)
Oct 18, 2006	47.22	47.39	46.80	46.99	8,348,062	-0.14(-0.29%)
Oct 17, 2006	46.75	47.17	46.61	47.12	6,886,442	+0.37(+0.80%)
Oct 16, 2006	47.03	47.04	46.74	46.75	5,053,222	-0.31(-0.65%)
Oct 13, 2006	46.96	47.06	46.75	47.06	8,486,395	+0.11(+0.22%)
Oct 12, 2006	46.68	47.00	46.57	46.95	7,772,168	+0.36(+0.77%)
Oct 11, 2006	46.72	46.82	46.30	46.60	9,061,427	-0.17(-0.36%)
Oct 10, 2006	46.07	46.77	46.02	46.77	14,842,068	+0.92(+2.02%)
Oct 09, 2006	45.79	45.96	45.53	45.84	5,072,579	-0.06(-0.12%)
Oct 06, 2006	45.62	45.91	45.57	45.90	5,088,977	-0.05(-0.11%)
Oct 05, 2006	45.65	45.95	45.52	45.95	3,868,145	+0.07(+0.16%)
Oct 04, 2006	45.42	45.92	45.15	45.88	6,477,855	+0.46(+1.02%)
Oct 03, 2006	44.76	45.42	44.76	45.41	7,029,460	+0.66(+1.47%)
Oct 02, 2006	45.49	45.49	44.61	44.76	6,298,959	-0.73(-1.60%)
Sep 29, 2006	45.26	45.50	45.06	45.49	6,127,337	+0.07(+0.16%)
Sep 28, 2006	45.32	45.57	45.11	45.41	5,293,640	-0.03(-0.07%)
Sep 27, 2006	45.29	45.45	45.00	45.45	7,965,982	+0.06(+0.13%)
Sep 26, 2006	44.49	45.51	44.33	45.39	11,691,479	+0.83(+1.86%)
Sep 25, 2006	44.20	44.74	43.69	44.56	7,728,276	+0.67(+1.53%)
Sep 22, 2006	43.90	44.20	43.80	43.89	3,394,459	-0.11(-0.24%)
Sep 21, 2006	43.90	44.67	43.81	43.99	9,594,909	-0.02(-0.04%)
Sep 20, 2006	43.54	44.07	43.39	44.01	5,211,282	+0.69(+1.59%)
Sep 19, 2006	43.32	43.47	43.14	43.32	4,392,750	-0.06(-0.15%)
Sep 18, 2006	43.58	43.65	43.17	43.38	3,749,538	-0.21(-0.48%)
Sep 15, 2006	43.70	43.80	43.38	43.60	8,005,682	+0.22(+0.50%)
Sep 14, 2006	43.33	43.51	43.19	43.38	4,118,920	+0.06(+0.13%)
Sep 13, 2006	42.74	43.42	42.66	43.32	5,406,699	+0.65(+1.52%)
Sep 12, 2006	42.65	42.85	42.51	42.67	4,860,518	+0.11(+0.25%)
Sep 11, 2006	42.58	42.69	42.46	42.57	6,348,029	-0.11(-0.27%)
Sep 08, 2006	41.78	42.88	41.76	42.68	7,220,439	+0.26(+0.61%)
Sep 07, 2006	42.24	42.74	42.23	42.42	5,370,204	-0.02(-0.04%)
Sep 06, 2006	42.50	42.61	42.37	42.44	4,649,566	-0.27(-0.63%)
Sep 05, 2006	42.30	42.87	42.26	42.70	4,178,716	+0.08(+0.19%)

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.