Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	46.30	47.34	46.30	47.10	1,642,244	+0.84(+1.81%)
Nov 29, 2006	45.73	46.60	45.73	46.26	274,215	+0.62(+1.37%)
Nov 28, 2006	46.16	46.16	45.15	45.64	317,140	-0.41(-0.90%)
Nov 27, 2006	47.44	47.50	45.83	46.05	740,611	-0.99(-2.11%)
Nov 24, 2006	46.35	47.11	46.35	47.04	216,038	+0.75(+1.63%)
Nov 22, 2006	45.79	46.44	45.75	46.29	307,008	+0.63(+1.39%)
Nov 21, 2006	45.70	45.80	45.27	45.66	296,549	-0.16(-0.34%)
Nov 20, 2006	45.97	46.25	45.45	45.81	195,448	-0.17(-0.36%)
Nov 17, 2006	46.05	46.05	45.34	45.98	273,562	-0.07(-0.16%)
Nov 16, 2006	46.12	46.32	45.79	46.05	456,590	+0.21(+0.46%)
Nov 15, 2006	45.53	45.88	45.27	45.84	307,553	+0.27(+0.58%)
Nov 14, 2006	45.53	45.57	44.85	45.57	345,248	+0.19(+0.42%)
Nov 13, 2006	45.30	45.54	44.88	45.38	513,787	+0.08(+0.18%)
Nov 10, 2006	44.09	45.30	43.94	45.30	726,557	+1.32(+3.01%)
Nov 09, 2006	44.01	44.56	43.76	43.98	564,228	+0.12(+0.27%)
Nov 08, 2006	43.51	43.99	43.39	43.86	459,532	+0.21(+0.48%)
Nov 07, 2006	42.64	43.88	42.57	43.65	701,391	+0.96(+2.26%)
Nov 06, 2006	42.54	43.02	42.12	42.68	451,143	+0.25(+0.58%)
Nov 03, 2006	42.74	43.12	41.98	42.43	670,450	-0.37(-0.86%)
Nov 02, 2006	42.72	42.98	42.42	42.80	507,359	+0.08(+0.19%)
Nov 01, 2006	44.20	44.21	42.58	42.72	1,026,920	-1.20(-2.74%)
Oct 31, 2006	44.67	44.73	43.77	43.92	508,557	-0.56(-1.26%)
Oct 30, 2006	45.25	45.25	44.18	44.48	461,711	-0.88(-1.94%)
Oct 27, 2006	45.60	46.67	44.98	45.36	996,415	-0.17(-0.38%)
Oct 26, 2006	44.20	45.60	44.12	45.54	589,613	+1.35(+3.05%)
Oct 25, 2006	43.97	44.29	43.54	44.19	500,386	+0.25(+0.56%)
Oct 24, 2006	43.74	43.94	43.15	43.94	326,182	+0.48(+1.10%)
Oct 23, 2006	42.46	43.50	42.45	43.46	277,266	+0.68(+1.59%)
Oct 20, 2006	43.42	43.60	42.63	42.78	149,909	-0.53(-1.23%)
Oct 19, 2006	42.91	43.48	42.81	43.32	266,807	+0.28(+0.66%)
Oct 18, 2006	43.50	43.79	42.76	43.03	416,607	-0.44(-1.01%)
Oct 17, 2006	43.31	43.53	42.87	43.47	448,310	+0.17(+0.38%)
Oct 16, 2006	42.64	43.54	42.55	43.31	947,717	+1.06(+2.52%)
Oct 13, 2006	42.22	42.41	41.85	42.24	355,053	-0.04(-0.09%)
Oct 12, 2006	41.59	42.28	41.59	42.28	406,475	+0.92(+2.22%)
Oct 11, 2006	41.21	41.47	41.08	41.36	217,346	-0.10(-0.24%)
Oct 10, 2006	41.73	42.07	41.32	41.46	519,670	-0.07(-0.18%)
Oct 09, 2006	41.35	41.64	41.05	41.53	543,638	+0.28(+0.69%)
Oct 06, 2006	41.37	41.56	40.81	41.25	313,654	-0.05(-0.13%)
Oct 05, 2006	40.75	41.36	40.52	41.30	714,137	+0.31(+0.76%)
Oct 04, 2006	40.48	41.01	40.39	40.99	540,043	+0.51(+1.27%)
Oct 03, 2006	40.49	40.64	39.92	40.48	608,242	+0.00(+0.00%)
Oct 02, 2006	41.07	41.07	40.41	40.48	239,353	-0.59(-1.43%)
Sep 29, 2006	41.42	41.63	40.94	41.07	270,293	-0.25(-0.60%)
Sep 28, 2006	40.75	41.53	40.75	41.31	672,084	+0.76(+1.88%)
Sep 27, 2006	40.47	40.84	40.13	40.55	562,376	+0.10(+0.25%)
Sep 26, 2006	40.00	40.52	39.86	40.45	414,537	+0.50(+1.26%)
Sep 25, 2006	39.63	40.08	39.11	39.95	716,316	+1.05(+2.69%)
Sep 22, 2006	39.01	39.20	38.64	38.90	350,150	-0.19(-0.49%)
Sep 21, 2006	39.13	39.61	38.87	39.09	422,054	-0.08(-0.21%)
Sep 20, 2006	38.78	39.43	38.78	39.18	358,430	+0.07(+0.19%)
Sep 19, 2006	38.92	39.35	38.61	39.10	691,041	+0.26(+0.66%)
Sep 18, 2006	38.85	39.38	38.64	38.85	923,749	-0.53(-1.35%)
Sep 15, 2006	40.19	40.28	39.33	39.38	635,261	-0.83(-2.05%)
Sep 14, 2006	40.16	40.36	39.85	40.20	415,627	-0.05(-0.11%)
Sep 13, 2006	40.07	40.36	40.07	40.25	746,494	+0.06(+0.14%)
Sep 12, 2006	40.52	40.83	39.90	40.19	562,921	-0.33(-0.82%)
Sep 11, 2006	40.61	40.78	40.25	40.52	253,843	-0.54(-1.32%)
Sep 08, 2006	41.46	41.67	41.07	41.07	149,146	-0.41(-1.00%)
Sep 07, 2006	41.08	41.98	40.75	41.48	255,804	+0.17(+0.42%)
Sep 06, 2006	42.30	42.30	41.24	41.30	212,334	-1.05(-2.47%)
Sep 05, 2006	42.12	42.50	41.72	42.35	281,297	+0.29(+0.70%)

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.