Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	46.15	46.30	45.44	45.77	47,261	-0.37(-0.81%)
Nov 29, 2006	46.37	46.37	45.71	46.15	38,840	-0.11(-0.23%)
Nov 28, 2006	45.81	46.27	45.53	46.25	73,560	+0.42(+0.91%)
Nov 27, 2006	46.03	46.26	45.53	45.84	73,746	-0.45(-0.98%)
Nov 24, 2006	45.88	46.36	45.88	46.29	12,009	+0.20(+0.44%)
Nov 22, 2006	46.06	46.21	46.01	46.08	47,914	-0.01(-0.02%)
Nov 21, 2006	46.10	46.15	45.84	46.09	48,990	+0.05(+0.12%)
Nov 20, 2006	46.41	46.41	45.76	46.04	87,783	-0.36(-0.78%)
Nov 17, 2006	46.23	46.51	46.10	46.40	33,603	+0.18(+0.38%)
Nov 16, 2006	46.44	46.53	45.66	46.23	128,759	-0.20(-0.44%)
Nov 15, 2006	45.77	46.43	45.74	46.43	55,954	+0.62(+1.35%)
Nov 14, 2006	44.94	45.81	44.65	45.81	34,826	+0.98(+2.20%)
Nov 13, 2006	44.19	44.87	44.19	44.82	34,436	+0.58(+1.30%)
Nov 10, 2006	44.15	44.46	43.98	44.25	44,459	+0.01(+0.02%)
Nov 09, 2006	45.68	45.68	43.92	44.24	43,169	-1.37(-2.99%)
Nov 08, 2006	44.74	45.78	44.74	45.60	29,515	+0.68(+1.52%)
Nov 07, 2006	44.82	45.59	44.79	44.92	39,258	+0.05(+0.12%)
Nov 06, 2006	43.73	45.05	43.73	44.87	87,718	+1.18(+2.70%)
Nov 03, 2006	43.34	44.35	43.34	43.69	63,962	+0.36(+0.84%)
Nov 02, 2006	43.30	43.86	43.10	43.33	55,157	-0.15(-0.35%)
Nov 01, 2006	45.39	45.52	43.35	43.48	111,472	-1.59(-3.52%)
Oct 31, 2006	45.02	45.43	44.88	45.06	86,718	+0.23(+0.51%)
Oct 30, 2006	45.31	45.49	44.58	44.83	64,264	-0.58(-1.27%)
Oct 27, 2006	45.09	45.61	45.04	45.41	43,678	+0.06(+0.14%)
Oct 26, 2006	44.91	45.35	43.68	45.35	116,072	+0.63(+1.41%)
Oct 25, 2006	44.48	45.21	44.16	44.72	69,490	-0.09(-0.20%)
Oct 24, 2006	44.91	45.19	44.67	44.81	39,781	-0.29(-0.65%)
Oct 23, 2006	45.83	45.93	45.01	45.10	81,390	-0.96(-2.08%)
Oct 20, 2006	45.86	46.06	45.60	46.06	49,495	+0.47(+1.03%)
Oct 19, 2006	45.21	45.97	44.98	45.59	61,015	+0.17(+0.37%)
Oct 18, 2006	45.66	45.73	44.89	45.42	70,218	+0.13(+0.29%)
Oct 17, 2006	45.09	45.61	44.60	45.29	92,664	-0.11(-0.23%)
Oct 16, 2006	45.00	45.39	44.82	45.39	216,288	+0.58(+1.29%)
Oct 13, 2006	44.58	45.03	44.27	44.82	110,904	+0.22(+0.50%)
Oct 12, 2006	43.85	44.70	43.78	44.59	60,869	+0.93(+2.13%)
Oct 11, 2006	44.08	44.08	43.08	43.66	77,098	-0.37(-0.85%)
Oct 10, 2006	44.04	44.10	43.71	44.04	51,413	+0.21(+0.49%)
Oct 09, 2006	43.55	43.96	42.88	43.82	63,273	+0.37(+0.86%)
Oct 06, 2006	43.73	44.06	43.27	43.45	36,442	-0.55(-1.25%)
Oct 05, 2006	43.83	44.00	43.26	44.00	119,274	+0.16(+0.36%)
Oct 04, 2006	42.22	43.84	42.12	43.84	46,875	+1.67(+3.95%)
Oct 03, 2006	41.82	42.63	41.38	42.17	89,883	+0.12(+0.30%)
Oct 02, 2006	42.24	42.39	41.49	42.05	83,384	-0.20(-0.48%)
Sep 29, 2006	42.32	43.57	42.20	42.25	79,682	-0.30(-0.71%)
Sep 28, 2006	42.65	44.55	42.56	42.56	191,522	+0.41(+0.97%)
Sep 27, 2006	41.36	42.15	41.22	42.15	86,246	+0.81(+1.95%)
Sep 26, 2006	41.06	41.48	40.87	41.34	48,665	+0.10(+0.24%)
Sep 25, 2006	40.11	41.47	39.99	41.24	37,083	+0.82(+2.02%)
Sep 22, 2006	40.53	40.91	40.09	40.43	41,435	-0.42(-1.02%)
Sep 21, 2006	41.18	41.97	40.52	40.84	62,942	-0.23(-0.56%)
Sep 20, 2006	40.05	41.07	40.05	41.07	22,291	+1.36(+3.42%)
Sep 19, 2006	40.25	40.25	39.11	39.72	26,128	-0.57(-1.41%)
Sep 18, 2006	40.27	40.52	40.01	40.29	28,356	-0.20(-0.50%)
Sep 15, 2006	40.76	40.78	40.25	40.49	195,204	-0.20(-0.48%)
Sep 14, 2006	40.44	40.78	39.90	40.68	44,403	+0.03(+0.07%)
Sep 13, 2006	40.99	41.57	40.51	40.66	72,739	-0.23(-0.56%)
Sep 12, 2006	39.78	40.96	39.67	40.89	62,475	+1.19(+2.99%)
Sep 11, 2006	39.36	39.86	39.36	39.70	23,967	+0.09(+0.22%)
Sep 08, 2006	39.88	40.18	39.22	39.61	52,045	-0.03(-0.07%)
Sep 07, 2006	39.67	40.66	39.59	39.64	51,772	-0.25(-0.62%)
Sep 06, 2006	40.21	40.30	39.73	39.89	68,192	-0.68(-1.68%)
Sep 05, 2006	40.05	40.60	39.57	40.57	90,022	+0.50(+1.24%)

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.