Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	43.91	44.13	43.72	43.96	2,350,578	+0.40(+0.92%)
Nov 29, 2006	43.33	43.70	43.07	43.56	1,934,561	+0.40(+0.93%)
Nov 28, 2006	42.94	43.38	42.80	43.16	3,875,752	+0.16(+0.37%)
Nov 27, 2006	42.61	43.06	42.35	43.00	2,580,388	+0.12(+0.29%)
Nov 24, 2006	43.52	43.92	42.85	42.87	832,372	-0.32(-0.74%)
Nov 22, 2006	42.86	43.43	42.65	43.19	1,437,519	+0.48(+1.12%)
Nov 21, 2006	43.69	43.75	42.16	42.71	3,444,788	-1.02(-2.34%)
Nov 20, 2006	44.05	44.26	43.43	43.74	1,236,365	-0.36(-0.81%)
Nov 17, 2006	44.72	44.81	44.08	44.09	1,774,874	-1.04(-2.31%)
Nov 16, 2006	44.58	45.37	44.54	45.13	1,709,920	+0.64(+1.44%)
Nov 15, 2006	44.59	45.03	44.14	44.49	2,509,928	+0.04(+0.10%)
Nov 14, 2006	44.58	45.36	43.97	44.45	2,562,296	-0.04(-0.08%)
Nov 13, 2006	43.84	44.56	43.80	44.48	1,670,139	+0.52(+1.17%)
Nov 10, 2006	44.58	44.94	43.91	43.97	1,913,434	-0.50(-1.12%)
Nov 09, 2006	44.87	45.25	44.39	44.47	2,262,700	-0.40(-0.89%)
Nov 08, 2006	44.89	45.21	44.40	44.87	3,196,885	-0.31(-0.69%)
Nov 07, 2006	44.40	45.56	44.32	45.18	2,859,868	+0.96(+2.17%)
Nov 06, 2006	43.26	44.36	43.15	44.22	2,151,222	+1.04(+2.41%)
Nov 03, 2006	44.24	44.40	43.17	43.18	1,915,681	-1.01(-2.28%)
Nov 02, 2006	43.60	44.73	43.37	44.18	2,771,765	+0.59(+1.35%)
Nov 01, 2006	45.61	46.17	43.43	43.59	6,387,029	-0.98(-2.20%)
Oct 31, 2006	45.25	45.28	44.31	44.57	2,175,046	-0.53(-1.18%)
Oct 30, 2006	45.25	45.55	45.00	45.11	1,224,678	-0.19(-0.41%)
Oct 27, 2006	44.58	45.53	44.26	45.29	1,541,917	+0.68(+1.52%)
Oct 26, 2006	45.39	45.44	44.60	44.62	1,732,170	-0.84(-1.84%)
Oct 25, 2006	46.38	46.66	45.25	45.45	1,716,775	-0.93(-2.00%)
Oct 24, 2006	46.02	46.45	45.55	46.38	1,874,214	+0.27(+0.58%)
Oct 23, 2006	45.47	46.11	45.22	46.11	1,071,284	+0.40(+0.88%)
Oct 20, 2006	45.77	45.83	45.29	45.71	1,553,267	+0.24(+0.53%)
Oct 19, 2006	44.86	45.59	44.62	45.47	1,635,077	+0.61(+1.37%)
Oct 18, 2006	45.08	45.38	44.72	44.86	1,818,700	+0.04(+0.10%)
Oct 17, 2006	44.77	45.21	44.58	44.81	1,433,811	+0.04(+0.10%)
Oct 16, 2006	44.38	44.82	44.29	44.77	1,584,733	+0.41(+0.92%)
Oct 13, 2006	44.57	44.75	44.10	44.36	1,252,997	-0.22(-0.50%)
Oct 12, 2006	44.49	44.64	44.16	44.58	1,546,862	+0.09(+0.20%)
Oct 11, 2006	44.41	44.81	44.40	44.49	1,996,368	-0.25(-0.56%)
Oct 10, 2006	45.53	45.65	44.62	44.74	2,669,166	-0.61(-1.35%)
Oct 09, 2006	44.98	45.72	44.51	45.36	2,884,142	+0.38(+0.85%)
Oct 06, 2006	47.16	47.16	44.53	44.97	4,841,178	-2.35(-4.96%)
Oct 05, 2006	47.13	47.57	46.97	47.32	1,752,173	-0.11(-0.23%)
Oct 04, 2006	47.64	47.84	47.30	47.43	1,319,075	-0.39(-0.82%)
Oct 03, 2006	47.49	48.12	47.46	47.82	1,155,679	+0.24(+0.51%)
Oct 02, 2006	47.14	48.40	47.09	47.58	1,498,090	+0.67(+1.42%)
Sep 29, 2006	47.61	47.91	46.87	46.91	1,722,956	-0.29(-0.62%)
Sep 28, 2006	46.82	47.29	46.56	47.21	1,335,032	+0.43(+0.91%)
Sep 27, 2006	46.61	46.94	46.35	46.78	1,680,702	+0.04(+0.08%)
Sep 26, 2006	47.12	47.19	46.50	46.74	1,257,829	-0.31(-0.66%)
Sep 25, 2006	46.81	47.48	46.54	47.06	1,650,473	+0.38(+0.82%)
Sep 22, 2006	47.25	47.39	46.57	46.67	1,387,175	-0.46(-0.98%)
Sep 21, 2006	48.03	48.03	46.34	47.14	4,041,844	-0.88(-1.83%)
Sep 20, 2006	48.72	48.72	47.97	48.02	1,454,488	-0.66(-1.35%)
Sep 19, 2006	48.50	48.71	48.21	48.68	1,478,649	+0.39(+0.81%)
Sep 18, 2006	48.28	48.48	48.08	48.28	1,168,940	+0.12(+0.24%)
Sep 15, 2006	48.59	48.61	47.99	48.17	1,645,753	-0.25(-0.51%)
Sep 14, 2006	48.05	48.42	47.86	48.42	949,019	+0.24(+0.50%)
Sep 13, 2006	48.50	48.82	47.99	48.18	1,261,538	-0.69(-1.40%)
Sep 12, 2006	48.85	49.03	48.28	48.86	3,565,480	+0.09(+0.18%)
Sep 11, 2006	47.61	48.92	47.52	48.77	3,851,591	+1.17(+2.47%)
Sep 08, 2006	47.16	47.77	47.12	47.60	1,925,009	+0.44(+0.92%)
Sep 07, 2006	46.79	47.46	46.77	47.16	2,227,976	+0.15(+0.32%)
Sep 06, 2006	46.15	47.02	46.05	47.01	2,842,113	+0.86(+1.87%)
Sep 05, 2006	46.14	46.37	46.07	46.15	1,389,197	+0.02(+0.04%)

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.