Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	45.45	46.35	45.34	46.05	2,325,339	+0.68(+1.49%)
Nov 29, 2006	44.46	45.38	44.46	45.37	1,048,567	+1.06(+2.38%)
Nov 28, 2006	44.29	44.33	43.84	44.32	532,594	+0.17(+0.38%)
Nov 27, 2006	45.39	45.40	44.12	44.15	751,623	-1.25(-2.75%)
Nov 24, 2006	44.76	45.46	44.76	45.40	227,339	+0.34(+0.76%)
Nov 22, 2006	45.14	45.52	44.72	45.05	740,022	+0.01(+0.01%)
Nov 21, 2006	44.05	45.05	43.97	45.05	704,527	+1.00(+2.27%)
Nov 20, 2006	42.80	44.17	42.80	44.05	1,188,122	+1.25(+2.93%)
Nov 17, 2006	42.83	42.95	42.75	42.80	372,088	-0.14(-0.34%)
Nov 16, 2006	42.45	42.97	42.42	42.94	646,004	+0.40(+0.95%)
Nov 15, 2006	42.91	42.91	42.38	42.54	741,580	-0.43(-0.99%)
Nov 14, 2006	42.58	43.03	42.38	42.96	782,616	+0.45(+1.06%)
Nov 13, 2006	42.65	42.97	42.45	42.51	765,474	-0.40(-0.94%)
Nov 10, 2006	43.17	43.18	42.79	42.92	510,258	-0.25(-0.59%)
Nov 09, 2006	43.33	43.49	42.98	43.17	773,958	-0.20(-0.47%)
Nov 08, 2006	43.60	43.60	42.93	43.37	753,008	-0.23(-0.53%)
Nov 07, 2006	44.18	44.21	43.44	43.60	684,789	-0.43(-0.98%)
Nov 06, 2006	44.06	44.25	43.86	44.04	696,909	+0.13(+0.29%)
Nov 03, 2006	45.21	45.55	43.55	43.91	1,224,136	-1.30(-2.87%)
Nov 02, 2006	46.34	46.34	45.01	45.21	489,654	-1.27(-2.73%)
Nov 01, 2006	46.64	46.69	46.31	46.48	371,050	-0.14(-0.30%)
Oct 31, 2006	46.58	46.78	46.25	46.62	520,647	+0.18(+0.40%)
Oct 30, 2006	46.12	46.53	45.92	46.44	448,792	+0.31(+0.68%)
Oct 27, 2006	46.44	46.52	45.97	46.12	921,997	-0.40(-0.86%)
Oct 26, 2006	46.64	46.68	46.31	46.52	429,053	-0.17(-0.37%)
Oct 25, 2006	46.38	46.78	46.28	46.69	326,032	+0.15(+0.32%)
Oct 24, 2006	46.67	46.88	46.46	46.54	297,117	-0.21(-0.44%)
Oct 23, 2006	46.22	46.75	46.00	46.75	336,421	+0.49(+1.06%)
Oct 20, 2006	46.55	46.61	46.16	46.26	283,092	-0.35(-0.74%)
Oct 19, 2006	46.80	46.95	46.43	46.61	209,851	-0.16(-0.33%)
Oct 18, 2006	46.72	46.98	46.63	46.76	390,615	+0.33(+0.72%)
Oct 17, 2006	46.63	46.69	46.42	46.43	266,989	-0.20(-0.43%)
Oct 16, 2006	46.28	46.63	46.28	46.63	232,187	+0.35(+0.76%)
Oct 13, 2006	45.54	46.52	45.54	46.28	398,407	+0.77(+1.69%)
Oct 12, 2006	44.94	45.51	44.82	45.51	361,873	+0.69(+1.55%)
Oct 11, 2006	44.82	45.23	44.59	44.82	295,905	-0.09(-0.19%)
Oct 10, 2006	44.76	45.40	44.53	44.90	286,728	+0.01(+0.01%)
Oct 09, 2006	44.30	44.91	43.93	44.90	301,272	+0.57(+1.29%)
Oct 06, 2006	44.70	44.87	44.22	44.33	433,555	-0.46(-1.02%)
Oct 05, 2006	44.52	44.93	44.52	44.78	392,866	+0.18(+0.41%)
Oct 04, 2006	44.28	44.74	44.28	44.60	345,597	+0.32(+0.72%)
Oct 03, 2006	43.92	44.44	43.91	44.28	505,410	+0.36(+0.82%)
Oct 02, 2006	43.90	44.17	43.49	43.92	370,530	+0.02(+0.05%)
Sep 29, 2006	43.76	44.11	43.71	43.90	475,110	+0.28(+0.65%)
Sep 28, 2006	43.89	43.92	43.58	43.62	281,534	-0.28(-0.63%)
Sep 27, 2006	43.26	43.95	43.09	43.89	481,170	+0.32(+0.74%)
Sep 26, 2006	43.52	43.71	43.35	43.57	756,644	+0.05(+0.12%)
Sep 25, 2006	43.95	44.07	43.36	43.52	552,506	-0.43(-0.99%)
Sep 22, 2006	43.55	43.96	43.29	43.95	265,258	+0.42(+0.96%)
Sep 21, 2006	44.01	44.27	43.34	43.54	238,420	-0.57(-1.30%)
Sep 20, 2006	44.56	44.89	44.02	44.11	240,325	-0.39(-0.87%)
Sep 19, 2006	44.10	44.53	43.95	44.49	327,936	+0.49(+1.10%)
Sep 18, 2006	44.36	44.64	43.89	44.01	416,587	-0.59(-1.32%)
Sep 15, 2006	44.85	44.90	44.60	44.60	272,530	+0.11(+0.25%)
Sep 14, 2006	44.90	44.93	44.36	44.49	340,749	-0.55(-1.23%)
Sep 13, 2006	44.66	45.25	44.65	45.04	579,863	+0.38(+0.85%)
Sep 12, 2006	44.04	44.66	43.72	44.66	393,905	+0.62(+1.42%)
Sep 11, 2006	43.89	44.06	43.45	44.04	448,445	+0.08(+0.18%)
Sep 08, 2006	43.69	44.03	43.34	43.96	436,325	+0.40(+0.93%)
Sep 07, 2006	43.95	43.95	43.50	43.55	236,343	-0.49(-1.10%)
Sep 06, 2006	44.38	44.43	43.98	44.04	360,141	-0.35(-0.78%)
Sep 05, 2006	44.38	44.44	44.30	44.38	541,598	-0.09(-0.19%)

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.