Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	52.83	53.11	52.81	53.00	337,891	+0.06(+0.12%)
Nov 29, 2006	53.06	53.10	52.77	52.94	364,141	-0.12(-0.23%)
Nov 28, 2006	52.98	53.14	52.80	53.06	473,077	+0.88(+1.68%)
Nov 27, 2006	52.32	52.53	52.08	52.18	391,412	-0.38(-0.72%)
Nov 24, 2006	52.27	52.62	52.18	52.56	193,518	+0.23(+0.45%)
Nov 22, 2006	52.24	52.39	52.07	52.33	386,307	+0.10(+0.18%)
Nov 21, 2006	52.30	52.33	51.94	52.23	753,511	-0.08(-0.16%)
Nov 20, 2006	52.02	52.53	51.96	52.31	807,615	+0.36(+0.70%)
Nov 17, 2006	51.81	52.07	51.78	51.95	408,620	+0.06(+0.12%)
Nov 16, 2006	51.62	52.04	51.51	51.89	624,159	+0.12(+0.23%)
Nov 15, 2006	51.94	52.01	51.70	51.77	966,717	-0.36(-0.68%)
Nov 14, 2006	52.39	52.40	51.83	52.13	362,683	-0.16(-0.30%)
Nov 13, 2006	52.17	52.49	52.03	52.29	616,138	+0.08(+0.16%)
Nov 10, 2006	52.53	52.53	52.14	52.20	809,073	+0.30(+0.58%)
Nov 09, 2006	51.77	51.98	51.68	51.90	619,200	+0.51(+0.99%)
Nov 08, 2006	51.29	51.44	51.16	51.39	331,912	+0.13(+0.25%)
Nov 07, 2006	51.36	51.68	51.24	51.26	423,349	+0.30(+0.59%)
Nov 06, 2006	50.85	51.02	50.72	50.96	374,203	+0.13(+0.26%)
Nov 03, 2006	51.02	51.02	50.77	50.83	297,642	-0.25(-0.48%)
Nov 02, 2006	51.26	51.28	50.99	51.08	393,307	-0.28(-0.55%)
Nov 01, 2006	51.02	51.55	50.98	51.36	756,136	+0.29(+0.58%)
Oct 31, 2006	50.74	51.25	50.74	51.07	754,824	+0.03(+0.07%)
Oct 30, 2006	51.09	51.21	50.87	51.03	724,053	-0.34(-0.67%)
Oct 27, 2006	51.18	51.50	50.99	51.37	1,122,611	+0.10(+0.20%)
Oct 26, 2006	50.83	51.27	50.71	51.27	1,051,445	+0.77(+1.53%)
Oct 25, 2006	50.11	50.62	50.11	50.50	615,846	+0.73(+1.46%)
Oct 24, 2006	49.63	49.81	49.42	49.77	657,846	-0.17(-0.34%)
Oct 23, 2006	49.52	50.04	49.41	49.94	844,073	+0.23(+0.46%)
Oct 20, 2006	49.68	49.76	49.48	49.71	394,474	+0.21(+0.43%)
Oct 19, 2006	49.50	49.66	49.44	49.50	280,871	+0.25(+0.52%)
Oct 18, 2006	49.43	49.54	49.17	49.25	409,057	+0.09(+0.18%)
Oct 17, 2006	49.13	49.32	48.95	49.16	449,744	+0.22(+0.45%)
Oct 16, 2006	49.17	49.20	48.73	48.94	1,084,987	-0.02(-0.04%)
Oct 13, 2006	49.02	49.15	48.73	48.96	479,931	-0.32(-0.65%)
Oct 12, 2006	48.77	49.30	48.77	49.28	531,264	+0.57(+1.17%)
Oct 11, 2006	48.46	48.83	48.46	48.71	213,497	+0.19(+0.38%)
Oct 10, 2006	48.45	48.61	48.32	48.53	401,036	-0.45(-0.92%)
Oct 09, 2006	49.02	49.02	48.79	48.98	215,393	-0.36(-0.74%)
Oct 06, 2006	49.14	49.43	49.10	49.34	507,056	-0.09(-0.18%)
Oct 05, 2006	49.47	49.51	49.25	49.43	291,517	+0.23(+0.47%)
Oct 04, 2006	48.73	49.21	48.69	49.20	614,388	+0.24(+0.49%)
Oct 03, 2006	48.74	49.15	48.74	48.96	320,537	+0.03(+0.07%)
Oct 02, 2006	48.82	49.06	48.69	48.93	254,184	+0.21(+0.44%)
Sep 29, 2006	48.50	48.79	48.45	48.71	492,619	-0.08(-0.17%)
Sep 28, 2006	48.69	48.84	48.55	48.80	706,408	-0.40(-0.81%)
Sep 27, 2006	48.93	49.28	48.77	49.19	842,177	-0.75(-1.50%)
Sep 26, 2006	49.68	49.98	49.66	49.94	465,348	+0.19(+0.39%)
Sep 25, 2006	49.45	49.79	49.17	49.75	528,202	+0.64(+1.30%)
Sep 22, 2006	49.22	49.27	48.93	49.11	680,887	-0.23(-0.46%)
Sep 21, 2006	49.02	49.47	48.93	49.34	822,198	+0.23(+0.47%)
Sep 20, 2006	48.88	49.20	48.87	49.10	501,952	+0.49(+1.00%)
Sep 19, 2006	48.74	48.78	48.48	48.62	320,100	+0.15(+0.31%)
Sep 18, 2006	48.39	48.58	48.12	48.47	468,411	+0.35(+0.73%)
Sep 15, 2006	48.19	48.19	47.97	48.12	249,663	-0.09(-0.19%)
Sep 14, 2006	48.27	48.37	48.13	48.21	303,621	+0.01(+0.03%)
Sep 13, 2006	48.03	48.21	47.86	48.19	756,720	-0.74(-1.51%)
Sep 12, 2006	48.88	48.95	48.67	48.93	382,516	+0.70(+1.45%)
Sep 11, 2006	48.14	48.48	48.00	48.23	701,449	-0.01(-0.03%)
Sep 08, 2006	48.00	48.28	47.69	48.25	659,158	-0.14(-0.28%)
Sep 07, 2006	48.41	48.62	48.26	48.38	689,054	-0.39(-0.80%)
Sep 06, 2006	48.85	48.93	48.69	48.78	506,181	-0.62(-1.26%)
Sep 05, 2006	49.23	49.40	48.97	49.40	625,034	-0.11(-0.22%)

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.