Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	48.90	49.97	48.83	49.97	442,138	+1.08(+2.20%)
Nov 29, 2006	47.91	48.99	47.91	48.90	295,304	+1.00(+2.08%)
Nov 28, 2006	47.65	47.96	47.49	47.90	654,450	-0.11(-0.23%)
Nov 27, 2006	48.75	48.81	47.96	48.01	938,623	-0.84(-1.71%)
Nov 24, 2006	48.26	48.92	48.26	48.85	60,566	+0.47(+0.97%)
Nov 22, 2006	48.03	48.77	48.03	48.38	365,038	+0.23(+0.47%)
Nov 21, 2006	46.80	48.41	46.80	48.15	517,765	+1.35(+2.88%)
Nov 20, 2006	45.47	47.79	45.47	46.80	1,487,327	+1.41(+3.10%)
Nov 17, 2006	45.77	45.77	45.19	45.40	262,565	-0.38(-0.83%)
Nov 16, 2006	45.37	45.79	45.37	45.77	303,980	+0.42(+0.92%)
Nov 15, 2006	45.44	45.57	45.23	45.36	293,667	-0.08(-0.17%)
Nov 14, 2006	44.65	45.46	44.56	45.44	325,751	+0.88(+1.97%)
Nov 13, 2006	44.41	44.71	44.41	44.56	384,190	+0.15(+0.34%)
Nov 10, 2006	44.29	44.41	43.92	44.41	633,006	+0.27(+0.61%)
Nov 09, 2006	43.98	44.24	43.68	44.14	308,564	+0.21(+0.47%)
Nov 08, 2006	43.68	44.01	43.43	43.93	277,134	+0.23(+0.53%)
Nov 07, 2006	44.17	44.18	43.69	43.70	427,242	-0.45(-1.02%)
Nov 06, 2006	44.23	44.41	44.05	44.15	449,832	-0.12(-0.26%)
Nov 03, 2006	45.15	45.15	43.90	44.27	556,561	-0.48(-1.08%)
Nov 02, 2006	45.51	45.51	44.55	44.75	389,592	-0.76(-1.66%)
Nov 01, 2006	46.40	46.42	45.34	45.51	902,774	-0.51(-1.12%)
Oct 31, 2006	46.79	46.79	45.17	46.02	1,154,700	-0.60(-1.30%)
Oct 30, 2006	46.79	47.04	46.45	46.62	281,718	-0.26(-0.55%)
Oct 27, 2006	47.04	47.28	46.87	46.88	489,937	-0.22(-0.47%)
Oct 26, 2006	46.54	47.10	46.54	47.10	206,091	+0.61(+1.31%)
Oct 25, 2006	46.03	46.57	46.02	46.49	244,232	+0.43(+0.93%)
Oct 24, 2006	46.21	46.21	45.94	46.06	354,725	-0.15(-0.32%)
Oct 23, 2006	45.98	46.26	45.82	46.21	299,888	+0.23(+0.49%)
Oct 20, 2006	45.95	46.02	45.63	45.98	614,508	+0.11(+0.24%)
Oct 19, 2006	45.85	46.05	45.62	45.87	216,404	-0.01(-0.01%)
Oct 18, 2006	45.98	46.06	45.63	45.88	832,058	+0.01(+0.03%)
Oct 17, 2006	45.80	45.98	45.69	45.87	367,002	-0.01(-0.03%)
Oct 16, 2006	46.07	46.18	45.66	45.88	1,320,195	-0.13(-0.29%)
Oct 13, 2006	45.00	46.17	45.00	46.01	818,963	+1.08(+2.39%)
Oct 12, 2006	44.64	44.94	44.55	44.94	293,504	+0.38(+0.86%)
Oct 11, 2006	44.61	44.79	44.33	44.55	210,511	-0.06(-0.14%)
Oct 10, 2006	44.23	44.72	44.09	44.61	820,600	+0.32(+0.73%)
Oct 09, 2006	44.30	44.38	43.62	44.29	427,078	-0.01(-0.01%)
Oct 06, 2006	44.90	44.90	44.16	44.30	373,714	-0.60(-1.35%)
Oct 05, 2006	45.27	45.32	44.60	44.90	2,063,695	-0.31(-0.68%)
Oct 04, 2006	45.21	45.33	45.10	45.21	806,849	+0.00(+0.00%)
Oct 03, 2006	45.60	45.62	44.96	45.21	1,347,205	-0.79(-1.73%)
Oct 02, 2006	45.97	46.23	45.69	46.00	414,310	-0.02(-0.05%)
Sep 29, 2006	45.73	46.13	45.73	46.02	519,729	+0.09(+0.19%)
Sep 28, 2006	46.01	46.26	45.77	45.94	653,304	-0.21(-0.45%)
Sep 27, 2006	46.06	46.35	45.99	46.15	275,825	-0.17(-0.37%)
Sep 26, 2006	46.54	46.73	46.29	46.32	229,335	-0.18(-0.39%)
Sep 25, 2006	46.61	46.72	46.23	46.50	296,286	-0.29(-0.63%)
Sep 22, 2006	47.09	47.16	46.45	46.79	431,498	-0.26(-0.55%)
Sep 21, 2006	47.84	47.91	46.94	47.05	191,686	-0.79(-1.65%)
Sep 20, 2006	48.38	48.38	47.56	47.84	347,195	-0.42(-0.87%)
Sep 19, 2006	47.53	48.28	47.53	48.26	244,723	+0.62(+1.30%)
Sep 18, 2006	47.97	48.27	47.58	47.64	224,588	-0.63(-1.30%)
Sep 15, 2006	47.83	48.33	47.83	48.27	222,460	+0.45(+0.93%)
Sep 14, 2006	48.53	48.53	47.62	47.83	865,943	-0.70(-1.45%)
Sep 13, 2006	47.86	48.75	47.75	48.53	637,262	+0.73(+1.52%)
Sep 12, 2006	47.59	47.82	47.22	47.80	431,825	+0.16(+0.35%)
Sep 11, 2006	47.19	47.69	46.99	47.64	316,585	+0.29(+0.62%)
Sep 08, 2006	47.25	47.37	46.94	47.34	538,063	+0.13(+0.28%)
Sep 07, 2006	47.85	47.94	47.12	47.21	287,283	-0.79(-1.65%)
Sep 06, 2006	48.19	48.42	47.86	48.00	183,337	-0.19(-0.39%)
Sep 05, 2006	47.75	48.19	47.71	48.19	257,163	+0.45(+0.93%)

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.