Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	42.63	42.63	42.18	42.42	72,572	-0.08(-0.19%)
Nov 29, 2006	42.43	42.58	42.33	42.51	399,883	+0.42(+1.00%)
Nov 28, 2006	42.16	42.17	42.03	42.09	46,777	-0.08(-0.20%)
Nov 27, 2006	42.53	42.53	42.11	42.17	327,444	-0.48(-1.12%)
Nov 24, 2006	42.54	42.73	42.54	42.65	28,467	-0.09(-0.21%)
Nov 22, 2006	42.76	42.76	42.71	42.74	3,073	-0.02(-0.05%)
Nov 21, 2006	42.81	42.81	42.75	42.76	39,293	-0.22(-0.52%)
Nov 20, 2006	42.99	42.99	42.91	42.99	31,675	+0.01(+0.02%)
Nov 17, 2006	42.96	42.98	42.85	42.98	88,343	-0.03(-0.07%)
Nov 16, 2006	42.94	43.07	42.90	43.01	263,025	+0.25(+0.59%)
Nov 15, 2006	42.87	42.91	42.73	42.75	43,703	-0.10(-0.24%)
Nov 14, 2006	42.50	42.86	42.48	42.86	8,420	+0.06(+0.14%)
Nov 13, 2006	42.87	42.88	42.75	42.80	52,658	+0.06(+0.14%)
Nov 10, 2006	42.83	42.83	42.60	42.74	215,445	+0.05(+0.12%)
Nov 09, 2006	42.70	42.74	42.65	42.69	114,405	-0.13(-0.31%)
Nov 08, 2006	42.71	42.91	42.71	42.82	55,331	+0.10(+0.25%)
Nov 07, 2006	42.65	42.83	42.64	42.72	77,383	+0.10(+0.23%)
Nov 06, 2006	42.27	42.62	42.27	42.62	63,083	+0.49(+1.17%)
Nov 03, 2006	42.39	42.39	42.12	42.12	237,096	-0.10(-0.25%)
Nov 02, 2006	42.20	42.32	42.14	42.23	267,836	-0.13(-0.30%)
Nov 01, 2006	42.83	42.83	42.35	42.36	524,446	-0.38(-0.89%)
Oct 31, 2006	42.88	42.90	42.72	42.74	466,575	+0.04(+0.11%)
Oct 30, 2006	42.53	42.76	42.53	42.69	20,047	+0.14(+0.33%)
Oct 27, 2006	42.65	42.76	42.55	42.55	397,611	-0.24(-0.56%)
Oct 26, 2006	42.71	42.86	42.59	42.79	223,598	+0.16(+0.39%)
Oct 25, 2006	42.53	42.66	42.41	42.63	350,833	+0.09(+0.21%)
Oct 24, 2006	42.51	42.54	42.45	42.54	247,655	-0.07(-0.18%)
Oct 23, 2006	42.26	42.69	42.26	42.61	144,610	+0.21(+0.49%)
Oct 20, 2006	42.31	42.42	42.31	42.40	185,908	+0.07(+0.16%)
Oct 19, 2006	42.26	42.37	42.21	42.33	623,615	-0.31(-0.74%)
Oct 18, 2006	42.79	42.79	42.51	42.65	8,152	-0.04(-0.11%)
Oct 17, 2006	42.45	42.78	42.44	42.69	66,290	-0.02(-0.04%)
Oct 16, 2006	42.87	42.87	42.66	42.71	41,966	-0.26(-0.61%)
Oct 13, 2006	42.93	42.99	42.85	42.97	295,234	-0.02(-0.05%)
Oct 12, 2006	42.96	43.01	42.85	42.99	38,357	+0.21(+0.49%)
Oct 11, 2006	42.46	42.81	42.42	42.78	64,553	+0.04(+0.09%)
Oct 10, 2006	42.99	42.99	42.73	42.75	164,791	-0.04(-0.10%)
Oct 09, 2006	42.69	42.80	42.51	42.79	206,223	+0.11(+0.26%)
Oct 06, 2006	42.62	42.76	42.59	42.68	199,006	-0.22(-0.52%)
Oct 05, 2006	42.93	42.93	42.82	42.90	233,889	-0.09(-0.21%)
Oct 04, 2006	42.63	43.01	42.60	42.99	148,218	+0.35(+0.82%)
Oct 03, 2006	42.36	42.65	42.35	42.64	32,477	+0.45(+1.07%)
Oct 02, 2006	42.27	42.39	42.14	42.19	106,386	-0.18(-0.42%)
Sep 29, 2006	42.56	42.63	42.37	42.37	14,300	-0.16(-0.39%)
Sep 28, 2006	42.41	42.58	42.41	42.54	34,749	+0.16(+0.37%)
Sep 27, 2006	42.38	42.60	42.38	42.38	242,576	-0.12(-0.28%)
Sep 26, 2006	42.46	42.50	42.16	42.50	180,295	+0.11(+0.26%)
Sep 25, 2006	42.06	42.48	41.98	42.39	104,114	+0.37(+0.89%)
Sep 22, 2006	42.06	42.09	41.95	42.01	19,646	+0.01(+0.02%)
Sep 21, 2006	42.28	42.28	41.88	42.00	54,796	-0.31(-0.73%)
Sep 20, 2006	42.33	42.33	42.21	42.31	21,517	+0.43(+1.04%)
Sep 19, 2006	41.81	41.88	41.74	41.88	12,028	-0.02(-0.04%)
Sep 18, 2006	41.89	41.99	41.76	41.89	13,632	-0.05(-0.12%)
Sep 15, 2006	42.21	42.21	41.92	41.95	83,665	-0.15(-0.36%)
Sep 14, 2006	42.00	42.09	41.93	42.09	129,908	-0.02(-0.05%)
Sep 13, 2006	41.75	42.16	41.75	42.12	48,916	+0.19(+0.46%)
Sep 12, 2006	41.50	41.95	41.50	41.92	247,254	+0.48(+1.16%)
Sep 11, 2006	41.38	41.45	41.35	41.44	57,737	-0.04(-0.11%)
Sep 08, 2006	41.26	41.52	41.08	41.49	337,869	+0.25(+0.62%)
Sep 07, 2006	41.66	41.66	41.21	41.23	21,517	-0.46(-1.11%)
Sep 06, 2006	41.67	41.76	41.59	41.70	35,952	-0.07(-0.16%)
Sep 05, 2006	41.65	41.87	41.65	41.77	58,539	+0.13(+0.31%)

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.