Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	43.31	43.46	42.97	43.12	11,784,246	-0.19(-0.44%)
Nov 29, 2006	43.11	43.39	43.00	43.31	10,362,022	+0.15(+0.35%)
Nov 28, 2006	42.88	43.23	42.86	43.16	12,357,018	+0.21(+0.49%)
Nov 27, 2006	42.85	43.07	42.67	42.95	14,413,616	-0.13(-0.30%)
Nov 24, 2006	43.50	43.54	43.08	43.08	4,451,938	-0.60(-1.38%)
Nov 22, 2006	43.51	43.80	43.50	43.68	10,688,535	+0.11(+0.26%)
Nov 21, 2006	43.77	43.87	43.38	43.57	12,693,772	-0.27(-0.61%)
Nov 20, 2006	44.21	44.22	43.72	43.84	12,189,023	-0.15(-0.34%)
Nov 17, 2006	43.59	44.22	43.54	43.99	16,994,378	+0.46(+1.07%)
Nov 16, 2006	43.50	43.59	43.05	43.52	15,967,606	-0.01(-0.01%)
Nov 15, 2006	43.54	43.83	43.45	43.53	11,882,994	-0.01(-0.03%)
Nov 14, 2006	42.80	43.65	42.72	43.54	17,373,016	+0.41(+0.94%)
Nov 13, 2006	43.34	43.69	43.01	43.14	13,442,946	-0.23(-0.53%)
Nov 10, 2006	43.18	43.38	42.83	43.37	15,459,036	+0.09(+0.21%)
Nov 09, 2006	44.17	44.31	43.06	43.27	25,336,488	-1.20(-2.71%)
Nov 08, 2006	44.50	44.68	44.10	44.48	21,887,320	-0.47(-1.05%)
Nov 07, 2006	44.60	45.16	44.58	44.95	16,312,309	+0.19(+0.42%)
Nov 06, 2006	44.64	44.81	44.22	44.76	12,292,052	+0.40(+0.90%)
Nov 03, 2006	44.48	44.69	44.33	44.36	10,861,727	-0.06(-0.13%)
Nov 02, 2006	43.93	44.48	43.89	44.42	15,858,463	+0.47(+1.07%)
Nov 01, 2006	44.08	44.20	43.73	43.95	17,037,484	-0.14(-0.33%)
Oct 31, 2006	44.35	44.35	43.98	44.09	18,267,866	-0.20(-0.44%)
Oct 30, 2006	44.70	44.72	44.19	44.29	14,025,348	-0.31(-0.69%)
Oct 27, 2006	44.88	44.90	44.48	44.60	12,145,610	-0.43(-0.94%)
Oct 26, 2006	45.03	45.07	44.54	45.02	12,491,230	-0.01(-0.01%)
Oct 25, 2006	44.98	45.11	44.79	45.03	10,711,617	+0.05(+0.12%)
Oct 24, 2006	44.88	45.05	44.65	44.98	16,590,823	-0.23(-0.51%)
Oct 23, 2006	44.71	45.41	44.70	45.20	13,667,958	+0.31(+0.70%)
Oct 20, 2006	44.75	45.23	44.66	44.89	18,442,588	+0.38(+0.85%)
Oct 19, 2006	44.48	44.63	44.38	44.51	13,166,420	-0.07(-0.16%)
Oct 18, 2006	43.62	44.58	43.50	44.58	27,331,788	+1.35(+3.13%)
Oct 17, 2006	42.93	43.50	42.85	43.23	23,405,082	+0.75(+1.77%)
Oct 16, 2006	42.55	42.57	42.33	42.48	9,717,558	+0.23(+0.54%)
Oct 13, 2006	43.01	43.01	42.20	42.25	9,803,925	-0.17(-0.40%)
Oct 12, 2006	42.67	42.71	42.38	42.42	12,079,116	-0.17(-0.40%)
Oct 11, 2006	42.45	42.65	42.39	42.59	7,422,496	+0.09(+0.22%)
Oct 10, 2006	42.42	42.51	42.33	42.50	9,243,535	+0.06(+0.14%)
Oct 09, 2006	42.46	42.52	42.30	42.44	8,477,240	-0.12(-0.29%)
Oct 06, 2006	42.53	42.63	42.43	42.56	10,905,904	-0.03(-0.08%)
Oct 05, 2006	42.72	42.94	42.59	42.59	12,226,474	-0.47(-1.09%)
Oct 04, 2006	42.88	43.10	42.76	43.07	9,428,956	+0.22(+0.50%)
Oct 03, 2006	42.56	42.97	42.50	42.85	10,616,078	+0.27(+0.63%)
Oct 02, 2006	42.52	42.74	42.48	42.58	9,533,972	+0.10(+0.23%)
Sep 29, 2006	42.48	42.53	42.29	42.48	11,726,464	+0.03(+0.06%)
Sep 28, 2006	42.44	42.55	42.40	42.46	7,669,978	+0.05(+0.12%)
Sep 27, 2006	42.22	42.44	42.21	42.40	8,444,375	+0.10(+0.23%)
Sep 26, 2006	42.13	42.34	42.10	42.31	9,009,962	+0.31(+0.75%)
Sep 25, 2006	42.03	42.09	41.88	41.99	8,787,090	+0.15(+0.36%)
Sep 22, 2006	41.89	41.94	41.77	41.84	8,567,581	-0.18(-0.42%)
Sep 21, 2006	41.98	42.14	41.90	42.02	11,322,298	+0.03(+0.06%)
Sep 20, 2006	42.13	42.20	41.96	41.99	9,602,912	+0.01(+0.02%)
Sep 19, 2006	41.97	42.00	41.84	41.99	8,020,337	+0.01(+0.03%)
Sep 18, 2006	42.01	42.08	41.80	41.97	10,663,771	+0.24(+0.58%)
Sep 15, 2006	41.61	41.96	41.61	41.73	14,761,224	+0.04(+0.09%)
Sep 14, 2006	41.70	41.77	41.49	41.69	8,244,890	-0.05(-0.13%)
Sep 13, 2006	41.84	41.89	41.72	41.74	9,608,415	-0.01(-0.03%)
Sep 12, 2006	41.84	41.93	41.69	41.76	10,691,745	-0.14(-0.33%)
Sep 11, 2006	41.64	41.91	41.60	41.89	7,966,530	+0.29(+0.71%)
Sep 08, 2006	41.55	41.70	41.46	41.60	9,040,688	+0.09(+0.20%)
Sep 07, 2006	41.55	41.67	41.38	41.51	11,304,566	-0.30(-0.72%)
Sep 06, 2006	41.87	42.03	41.82	41.82	13,008,208	-0.26(-0.61%)
Sep 05, 2006	42.26	42.35	42.01	42.07	10,841,549	-0.27(-0.63%)

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.