Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	45.33	45.36	45.03	45.23	47,956	-0.07(-0.15%)
Nov 29, 2006	45.11	45.39	45.09	45.30	29,687	+0.33(+0.73%)
Nov 28, 2006	44.83	45.02	44.68	44.97	60,135	+0.09(+0.21%)
Nov 27, 2006	45.63	45.76	44.88	44.88	69,016	-0.85(-1.85%)
Nov 24, 2006	45.56	45.78	45.55	45.72	309,053	-0.06(-0.13%)
Nov 22, 2006	45.72	45.85	45.65	45.78	27,657	+0.04(+0.09%)
Nov 21, 2006	45.72	45.76	45.63	45.74	16,746	+0.01(+0.02%)
Nov 20, 2006	45.54	45.76	45.54	45.73	57,852	+0.15(+0.34%)
Nov 17, 2006	45.52	45.58	45.42	45.58	21,821	-0.06(-0.14%)
Nov 16, 2006	45.50	45.65	45.43	45.64	89,569	+0.28(+0.61%)
Nov 15, 2006	45.26	45.39	45.26	45.37	26,388	+0.05(+0.11%)
Nov 14, 2006	45.14	45.36	44.86	45.31	56,837	+0.25(+0.55%)
Nov 13, 2006	44.96	45.23	44.96	45.07	13,194	+0.12(+0.26%)
Nov 10, 2006	44.84	44.96	44.78	44.95	91,599	+0.24(+0.54%)
Nov 09, 2006	44.95	44.95	44.70	44.71	29,179	-0.24(-0.53%)
Nov 08, 2006	44.79	45.04	44.77	44.95	13,448	+0.09(+0.20%)
Nov 07, 2006	44.76	45.01	44.76	44.86	58,613	+0.10(+0.23%)
Nov 06, 2006	44.38	44.84	44.38	44.75	74,599	+0.57(+1.29%)
Nov 03, 2006	44.51	44.51	44.02	44.18	38,314	-0.11(-0.25%)
Nov 02, 2006	44.18	44.36	44.15	44.29	22,075	-0.08(-0.18%)
Nov 01, 2006	44.87	44.92	44.36	44.37	342,546	-0.37(-0.84%)
Oct 31, 2006	44.95	44.99	44.71	44.75	1,218,705	-0.10(-0.23%)
Oct 30, 2006	44.69	44.91	44.62	44.85	24,105	+0.14(+0.32%)
Oct 27, 2006	44.97	44.98	44.67	44.71	31,717	-0.41(-0.91%)
Oct 26, 2006	44.77	45.12	44.66	45.12	26,135	+0.39(+0.86%)
Oct 25, 2006	44.61	44.74	44.52	44.73	28,926	+0.12(+0.27%)
Oct 24, 2006	44.53	44.62	44.38	44.61	64,703	-0.01(-0.03%)
Oct 23, 2006	44.33	44.65	44.29	44.62	299,157	+0.34(+0.77%)
Oct 20, 2006	44.38	44.38	44.21	44.28	21,567	-0.10(-0.22%)
Oct 19, 2006	44.39	44.41	44.24	44.38	24,105	-0.30(-0.68%)
Oct 18, 2006	44.70	44.83	44.49	44.68	1,307,006	+0.08(+0.18%)
Oct 17, 2006	44.57	44.65	44.40	44.60	57,091	-0.11(-0.24%)
Oct 16, 2006	44.69	44.73	44.59	44.71	34,254	-0.11(-0.25%)
Oct 13, 2006	44.57	44.82	44.54	44.82	45,419	+0.16(+0.36%)
Oct 12, 2006	44.51	44.69	44.49	44.66	35,777	+0.27(+0.61%)
Oct 11, 2006	44.29	44.47	44.17	44.39	35,015	-0.10(-0.23%)
Oct 10, 2006	44.60	44.66	44.38	44.49	31,463	-0.04(-0.09%)
Oct 09, 2006	44.34	44.53	44.22	44.53	21,567	+0.13(+0.30%)
Oct 06, 2006	44.37	44.40	44.27	44.40	19,030	-0.12(-0.27%)
Oct 05, 2006	44.54	44.57	44.36	44.51	177,870	+0.04(+0.08%)
Oct 04, 2006	43.94	44.48	43.89	44.48	84,494	+0.50(+1.13%)
Oct 03, 2006	43.63	44.06	43.62	43.98	59,628	+0.43(+1.00%)
Oct 02, 2006	43.71	43.71	43.41	43.55	114,943	-0.20(-0.45%)
Sep 29, 2006	43.90	43.92	43.72	43.75	232,424	-0.13(-0.30%)
Sep 28, 2006	43.76	43.90	43.65	43.88	61,658	+0.16(+0.37%)
Sep 27, 2006	43.75	43.84	43.61	43.71	49,986	-0.11(-0.25%)
Sep 26, 2006	43.62	43.82	43.49	43.82	75,360	-0.01(-0.03%)
Sep 25, 2006	43.63	43.94	43.50	43.84	93,121	+0.42(+0.96%)
Sep 22, 2006	43.41	43.47	43.26	43.42	28,418	-0.03(-0.06%)
Sep 21, 2006	43.73	43.81	43.31	43.45	33,747	-0.29(-0.67%)
Sep 20, 2006	43.54	43.80	43.54	43.74	43,135	+0.37(+0.86%)
Sep 19, 2006	43.37	43.37	43.15	43.36	29,433	+0.01(+0.03%)
Sep 18, 2006	43.44	43.49	43.27	43.35	93,375	-0.11(-0.26%)
Sep 15, 2006	43.43	43.59	43.41	43.47	35,777	+0.22(+0.50%)
Sep 14, 2006	43.19	43.26	43.10	43.25	38,568	+0.05(+0.11%)
Sep 13, 2006	42.84	43.29	42.84	43.20	43,135	+0.32(+0.74%)
Sep 12, 2006	42.50	42.98	42.47	42.89	54,300	+0.56(+1.31%)
Sep 11, 2006	42.25	42.41	42.20	42.33	15,985	+0.04(+0.08%)
Sep 08, 2006	42.12	42.36	41.93	42.30	23,597	+0.25(+0.60%)
Sep 07, 2006	42.26	42.31	42.04	42.04	67,748	-0.38(-0.89%)
Sep 06, 2006	42.42	42.51	42.34	42.42	19,284	-0.11(-0.27%)
Sep 05, 2006	42.48	42.63	42.41	42.54	32,985	+0.12(+0.29%)

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.