Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	45.70	46.02	45.52	45.85	3,360,531	+0.15(+0.33%)
Nov 29, 2006	45.85	46.11	45.43	45.70	5,108,501	-0.29(-0.63%)
Nov 28, 2006	46.44	46.48	45.89	45.99	5,059,350	-0.62(-1.33%)
Nov 27, 2006	46.72	46.74	46.48	46.61	4,491,969	-0.27(-0.59%)
Nov 24, 2006	46.62	46.95	46.59	46.88	884,714	+0.10(+0.22%)
Nov 22, 2006	46.76	46.95	46.59	46.78	2,702,187	+0.01(+0.03%)
Nov 21, 2006	46.66	46.84	46.46	46.77	2,953,756	+0.03(+0.06%)
Nov 20, 2006	46.28	46.84	46.28	46.74	3,121,700	+0.17(+0.36%)
Nov 17, 2006	46.21	46.57	46.15	46.57	2,607,624	+0.14(+0.31%)
Nov 16, 2006	46.22	46.56	45.65	46.43	2,251,799	+0.28(+0.61%)
Nov 15, 2006	45.68	46.23	45.68	46.15	3,877,515	+0.35(+0.76%)
Nov 14, 2006	45.46	45.96	45.22	45.80	2,901,836	+0.28(+0.62%)
Nov 13, 2006	45.45	45.89	45.42	45.52	2,715,202	-0.03(-0.06%)
Nov 10, 2006	45.40	45.65	45.21	45.55	2,896,160	+0.41(+0.91%)
Nov 09, 2006	45.19	45.32	45.07	45.13	2,380,422	-0.07(-0.16%)
Nov 08, 2006	45.15	45.42	44.95	45.21	2,184,511	-0.01(-0.03%)
Nov 07, 2006	44.92	45.39	44.85	45.22	2,708,971	+0.25(+0.56%)
Nov 06, 2006	44.53	45.08	44.51	44.97	3,420,066	+0.56(+1.27%)
Nov 03, 2006	44.39	44.49	43.98	44.41	2,742,062	+0.24(+0.54%)
Nov 02, 2006	43.91	44.35	43.81	44.17	3,738,646	+0.08(+0.18%)
Nov 01, 2006	44.56	44.66	44.02	44.09	3,320,103	-0.23(-0.52%)
Oct 31, 2006	44.65	44.69	44.14	44.32	3,416,743	-0.17(-0.39%)
Oct 30, 2006	44.46	44.70	44.39	44.49	1,953,018	-0.10(-0.23%)
Oct 27, 2006	44.76	44.83	44.43	44.59	4,899,437	-0.16(-0.36%)
Oct 26, 2006	44.64	44.80	44.43	44.75	2,653,729	+0.18(+0.40%)
Oct 25, 2006	44.64	44.84	44.37	44.57	3,421,312	-0.02(-0.05%)
Oct 24, 2006	44.17	44.69	44.13	44.59	3,511,860	+0.28(+0.64%)
Oct 23, 2006	44.20	44.35	44.12	44.31	4,226,832	+0.09(+0.20%)
Oct 20, 2006	44.61	44.62	44.13	44.22	5,246,538	-0.30(-0.67%)
Oct 19, 2006	45.32	45.34	44.15	44.52	8,357,301	-1.20(-2.62%)
Oct 18, 2006	46.04	46.28	45.57	45.72	4,629,453	-0.14(-0.30%)
Oct 17, 2006	45.47	46.00	45.45	45.86	2,803,673	+0.17(+0.36%)
Oct 16, 2006	45.56	45.81	45.50	45.69	3,543,428	+0.24(+0.52%)
Oct 13, 2006	45.41	45.60	45.15	45.45	2,024,321	+0.17(+0.37%)
Oct 12, 2006	45.08	45.32	44.96	45.29	5,656,775	+0.27(+0.61%)
Oct 11, 2006	44.92	45.15	44.92	45.01	3,669,835	-0.08(-0.18%)
Oct 10, 2006	45.36	45.43	44.93	45.09	4,550,397	-0.46(-1.00%)
Oct 09, 2006	45.47	45.58	45.24	45.55	2,665,220	-0.06(-0.14%)
Oct 06, 2006	45.49	45.83	45.25	45.61	4,300,212	-0.60(-1.30%)
Oct 05, 2006	46.16	46.59	46.12	46.21	3,385,176	-0.12(-0.25%)
Oct 04, 2006	46.21	46.40	46.04	46.33	4,864,270	+0.19(+0.41%)
Oct 03, 2006	45.33	46.21	45.31	46.14	4,606,055	+0.87(+1.93%)
Oct 02, 2006	45.21	45.34	44.83	45.26	2,482,047	-0.04(-0.10%)
Sep 29, 2006	45.32	45.46	44.99	45.31	3,113,946	-0.08(-0.17%)
Sep 28, 2006	44.95	45.46	44.95	45.39	2,507,661	+0.57(+1.27%)
Sep 27, 2006	45.14	45.24	44.72	44.82	4,661,297	-0.30(-0.67%)
Sep 26, 2006	44.78	45.22	44.72	45.12	4,578,226	+0.48(+1.07%)
Sep 25, 2006	43.91	44.82	43.86	44.64	4,819,272	+0.82(+1.88%)
Sep 22, 2006	43.96	43.98	43.71	43.82	1,924,081	+0.01(+0.03%)
Sep 21, 2006	43.85	43.99	43.70	43.81	3,338,933	-0.12(-0.28%)
Sep 20, 2006	43.48	43.99	43.26	43.93	2,791,628	+0.59(+1.35%)
Sep 19, 2006	43.95	43.95	43.21	43.34	4,734,954	-0.45(-1.02%)
Sep 18, 2006	43.82	43.92	42.87	43.79	4,764,445	+0.37(+0.85%)
Sep 15, 2006	43.34	43.69	43.21	43.42	3,637,576	+0.09(+0.22%)
Sep 14, 2006	43.25	43.34	43.01	43.33	2,019,475	+0.09(+0.22%)
Sep 13, 2006	43.12	43.32	42.87	43.23	2,359,101	+0.14(+0.34%)
Sep 12, 2006	42.97	43.27	42.84	43.09	2,491,185	+0.22(+0.52%)
Sep 11, 2006	42.61	42.89	42.53	42.87	2,366,439	+0.21(+0.49%)
Sep 08, 2006	41.96	42.69	41.80	42.66	3,105,085	+0.87(+2.09%)
Sep 07, 2006	41.73	42.00	41.67	41.78	1,456,387	-0.12(-0.28%)
Sep 06, 2006	41.73	42.23	41.70	41.90	2,221,063	-0.22(-0.53%)
Sep 05, 2006	42.35	42.53	42.09	42.12	2,109,470	-0.04(-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.