Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	42.50	42.85	42.50	42.50	8,927	-0.15(-0.35%)
Nov 29, 2006	42.65	42.65	41.90	42.65	62,252	+0.30(+0.71%)
Nov 28, 2006	42.35	42.45	41.65	42.35	12,102	+0.00(+0.00%)
Nov 27, 2006	42.35	42.65	41.55	42.35	7,304	-0.75(-1.74%)
Nov 24, 2006	43.10	43.10	42.25	43.10	4,953	+0.55(+1.29%)
Nov 22, 2006	42.55	43.25	42.55	42.55	11,229	-1.05(-2.41%)
Nov 21, 2006	43.60	43.60	42.90	43.60	23,111	+0.10(+0.23%)
Nov 20, 2006	43.50	43.50	42.95	43.50	9,726	+0.20(+0.46%)
Nov 17, 2006	43.30	43.60	43.05	43.30	11,685	-0.80(-1.81%)
Nov 16, 2006	44.10	44.10	43.30	44.10	10,831	+0.20(+0.46%)
Nov 15, 2006	43.90	43.90	43.65	43.90	16,750	-0.30(-0.68%)
Nov 14, 2006	44.20	44.25	43.35	44.20	39,361	-0.50(-1.12%)
Nov 13, 2006	44.70	44.70	43.85	44.70	6,516	+0.60(+1.36%)
Nov 10, 2006	44.10	44.70	44.10	44.10	12,233	-0.10(-0.23%)
Nov 09, 2006	44.20	44.30	43.80	44.20	13,441	-0.45(-1.01%)
Nov 08, 2006	44.65	44.65	44.00	44.65	33,388	-0.10(-0.22%)
Nov 07, 2006	44.75	44.85	44.50	44.75	41,246	-0.25(-0.56%)
Nov 06, 2006	45.00	45.00	43.90	45.00	44,359	+0.95(+2.16%)
Nov 03, 2006	44.05	44.25	43.55	44.05	13,643	-0.90(-2.00%)
Nov 02, 2006	44.95	44.95	44.20	44.95	13,531	+0.25(+0.56%)
Nov 01, 2006	44.70	45.35	44.50	44.70	11,065	-0.90(-1.97%)
Oct 31, 2006	45.60	45.60	44.90	45.60	4,885	+0.60(+1.33%)
Oct 30, 2006	45.00	45.00	44.45	45.00	24,347	+0.60(+1.35%)
Oct 27, 2006	44.40	44.45	43.75	44.40	10,132	-0.20(-0.45%)
Oct 26, 2006	44.60	44.65	44.10	44.60	7,424	-0.10(-0.22%)
Oct 25, 2006	44.70	44.70	44.25	44.70	14,924	+0.80(+1.82%)
Oct 24, 2006	43.90	44.45	43.65	43.90	12,398	-0.45(-1.01%)
Oct 23, 2006	44.95	44.35	43.60	44.35	4,086	-0.60(-1.33%)
Oct 20, 2006	44.95	45.00	44.00	44.95	2,434	+0.50(+1.12%)
Oct 19, 2006	44.45	45.20	44.20	44.45	5,748	+0.10(+0.23%)
Oct 18, 2006	44.35	45.00	44.10	44.35	9,362	-0.35(-0.78%)
Oct 17, 2006	44.70	45.10	44.05	44.70	45,953	-0.85(-1.87%)
Oct 16, 2006	45.55	45.55	45.05	45.55	17,594	+0.15(+0.33%)
Oct 13, 2006	45.40	45.60	45.35	45.40	23,918	-0.20(-0.44%)
Oct 12, 2006	45.60	45.60	44.70	45.60	42,545	+0.80(+1.79%)
Oct 11, 2006	44.80	44.80	44.00	44.80	25,118	+0.60(+1.36%)
Oct 10, 2006	44.20	44.20	43.25	44.20	22,596	+0.30(+0.68%)
Oct 09, 2006	43.90	43.90	43.10	43.90	6,753	-0.15(-0.34%)
Oct 06, 2006	44.05	44.05	42.80	44.05	9,872	-0.10(-0.23%)
Oct 05, 2006	44.15	44.45	43.50	44.15	32,069	+0.55(+1.26%)
Oct 04, 2006	43.60	44.60	43.50	43.60	25,477	-0.65(-1.47%)
Oct 03, 2006	44.25	44.65	43.50	44.25	40,197	+0.55(+1.26%)
Oct 02, 2006	43.70	43.70	43.15	43.70	5,238	+0.60(+1.39%)
Sep 29, 2006	43.10	43.10	42.60	43.10	54,729	+0.00(+0.00%)
Sep 28, 2006	43.10	43.15	42.70	43.10	18,912	+0.10(+0.23%)
Sep 27, 2006	43.00	43.00	42.50	43.00	45,810	+0.00(+0.00%)
Sep 26, 2006	43.20	43.10	42.55	43.00	28,439	-0.20(-0.46%)
Sep 25, 2006	43.20	43.20	42.10	43.20	24,597	+1.40(+3.35%)
Sep 22, 2006	41.80	42.65	41.80	41.80	2,289	-1.80(-4.13%)
Sep 21, 2006	43.60	43.60	42.55	43.60	5,911	+0.50(+1.16%)
Sep 20, 2006	43.10	43.50	42.75	43.10	13,547	+0.80(+1.89%)
Sep 19, 2006	42.30	42.30	41.90	42.30	2,548	+0.00(+0.00%)
Sep 18, 2006	42.30	42.45	41.75	42.30	3,077	-0.40(-0.94%)
Sep 15, 2006	42.70	42.70	42.10	42.70	38,011	+0.90(+2.15%)
Sep 14, 2006	41.80	42.40	41.75	41.80	3,149	-0.80(-1.88%)
Sep 13, 2006	42.60	42.60	42.00	42.60	26,356	+0.25(+0.59%)
Sep 12, 2006	42.35	42.35	41.80	42.35	6,610	+0.55(+1.32%)
Sep 11, 2006	41.80	41.80	41.00	41.80	23,717	-0.10(-0.24%)
Sep 08, 2006	41.90	41.90	41.10	41.90	4,105	-0.95(-2.22%)
Sep 06, 2006	42.85	42.85	42.05	42.85	7,071	+0.65(+1.54%)
Sep 05, 2006	42.20	43.15	42.20	42.20	20,054	-0.65(-1.52%)

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.