Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	51.59	52.23	51.53	51.91	11,411,731	+0.23(+0.44%)
Nov 29, 2006	51.59	51.76	51.40	51.69	8,186,018	+0.10(+0.19%)
Nov 28, 2006	51.19	51.71	51.07	51.59	8,787,177	-0.06(-0.11%)
Nov 27, 2006	52.36	52.66	51.46	51.65	11,127,177	-1.07(-2.04%)
Nov 24, 2006	52.55	52.94	52.51	52.72	3,772,686	-0.10(-0.18%)
Nov 22, 2006	52.46	52.94	52.41	52.81	5,934,908	+0.25(+0.47%)
Nov 21, 2006	52.53	52.76	52.44	52.57	5,433,441	-0.10(-0.18%)
Nov 20, 2006	52.86	52.97	52.53	52.66	8,872,348	-0.32(-0.60%)
Nov 17, 2006	52.76	53.11	52.70	52.98	9,298,028	+0.19(+0.36%)
Nov 16, 2006	52.56	52.86	52.30	52.79	7,386,540	+0.20(+0.39%)
Nov 15, 2006	52.57	52.68	52.26	52.58	7,388,842	-0.10(-0.19%)
Nov 14, 2006	51.96	52.68	51.76	52.68	10,399,413	+0.69(+1.33%)
Nov 13, 2006	51.70	52.20	51.62	52.00	7,717,310	+0.17(+0.34%)
Nov 10, 2006	52.13	52.15	51.75	51.82	9,508,035	-0.37(-0.71%)
Nov 09, 2006	52.29	52.63	52.17	52.19	8,001,687	-0.10(-0.18%)
Nov 08, 2006	52.10	52.48	51.96	52.29	10,663,604	-0.09(-0.17%)
Nov 07, 2006	52.19	52.75	52.19	52.38	12,935,432	+0.08(+0.16%)
Nov 06, 2006	51.67	52.37	51.67	52.30	11,050,860	+0.67(+1.30%)
Nov 03, 2006	51.82	52.15	51.49	51.62	7,984,511	-0.15(-0.29%)
Nov 02, 2006	51.84	51.93	51.53	51.78	8,667,830	-0.07(-0.13%)
Nov 01, 2006	52.24	52.34	51.67	51.84	10,351,073	-0.30(-0.57%)
Oct 31, 2006	51.67	52.34	51.67	52.14	16,410,285	+0.47(+0.91%)
Oct 30, 2006	51.00	51.96	50.71	51.67	9,905,384	+0.42(+0.82%)
Oct 27, 2006	51.34	51.89	51.15	51.26	10,341,511	-0.44(-0.85%)
Oct 26, 2006	51.86	51.92	51.53	51.70	8,836,403	-0.16(-0.32%)
Oct 25, 2006	51.51	51.95	51.36	51.86	10,840,499	+0.19(+0.37%)
Oct 24, 2006	51.34	51.93	51.28	51.67	16,330,071	-0.04(-0.08%)
Oct 23, 2006	50.86	51.96	50.83	51.71	15,692,614	+0.61(+1.19%)
Oct 20, 2006	50.85	51.22	50.57	51.10	13,088,068	+0.35(+0.69%)
Oct 19, 2006	50.71	51.38	50.44	50.75	18,904,870	+0.02(+0.04%)
Oct 18, 2006	51.11	51.98	50.67	50.73	49,360,824	+1.62(+3.30%)
Oct 17, 2006	48.75	49.66	48.69	49.10	23,546,624	+0.14(+0.28%)
Oct 16, 2006	48.61	49.47	48.43	48.97	15,286,766	+0.36(+0.73%)
Oct 13, 2006	47.69	48.69	47.69	48.61	13,791,396	+0.78(+1.63%)
Oct 12, 2006	47.55	47.95	47.49	47.83	8,254,545	+0.29(+0.61%)
Oct 11, 2006	47.52	47.83	47.32	47.55	9,226,491	+0.00(+0.00%)
Oct 10, 2006	47.27	47.79	47.19	47.55	8,345,206	+0.11(+0.23%)
Oct 09, 2006	46.95	47.48	46.87	47.44	7,950,867	+0.49(+1.03%)
Oct 06, 2006	46.83	47.31	46.59	46.95	9,457,215	+0.12(+0.27%)
Oct 05, 2006	46.77	46.99	46.65	46.83	8,776,729	-0.10(-0.22%)
Oct 04, 2006	46.11	47.01	46.10	46.93	11,034,746	+0.82(+1.78%)
Oct 03, 2006	46.24	46.46	46.06	46.11	8,567,608	-0.12(-0.27%)
Oct 02, 2006	46.17	46.57	46.07	46.24	7,938,649	-0.04(-0.09%)
Sep 29, 2006	46.25	46.76	46.18	46.28	8,447,553	-0.03(-0.06%)
Sep 28, 2006	46.22	46.51	46.15	46.30	8,132,720	-0.06(-0.12%)
Sep 27, 2006	46.31	46.69	46.15	46.36	10,414,641	-0.23(-0.50%)
Sep 26, 2006	46.25	46.68	46.14	46.59	8,706,255	+0.28(+0.61%)
Sep 25, 2006	46.11	46.47	45.90	46.31	10,062,977	+0.45(+0.97%)
Sep 22, 2006	46.17	46.38	45.75	45.86	7,702,967	-0.23(-0.49%)
Sep 21, 2006	46.65	47.01	45.94	46.09	15,775,306	-1.02(-2.17%)
Sep 20, 2006	46.52	47.32	46.42	47.11	13,323,927	+0.88(+1.89%)
Sep 19, 2006	46.29	46.36	45.98	46.24	9,010,464	-0.21(-0.45%)
Sep 18, 2006	46.76	46.99	46.41	46.44	7,822,313	-0.40(-0.84%)
Sep 15, 2006	46.99	47.21	46.76	46.84	14,526,597	+0.27(+0.57%)
Sep 14, 2006	46.25	46.87	46.16	46.57	7,552,633	+0.15(+0.32%)
Sep 13, 2006	46.45	46.70	46.22	46.43	8,712,275	-0.04(-0.09%)
Sep 12, 2006	45.82	46.59	45.78	46.47	10,132,389	+0.76(+1.67%)
Sep 11, 2006	45.52	45.86	45.32	45.70	7,639,398	+0.15(+0.33%)
Sep 08, 2006	44.95	45.67	44.81	45.55	7,965,741	+0.71(+1.59%)
Sep 07, 2006	45.12	45.39	44.79	44.84	6,919,780	-0.50(-1.10%)
Sep 06, 2006	45.34	45.57	45.28	45.34	6,600,520	-0.32(-0.71%)
Sep 05, 2006	45.85	46.05	45.52	45.66	7,027,085	-0.32(-0.69%)

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.