Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	47.04	47.37	46.95	47.15	111,356	-0.02(-0.04%)
Nov 29, 2006	47.30	47.62	47.01	47.17	128,212	-0.13(-0.27%)
Nov 28, 2006	47.48	47.69	47.07	47.29	215,803	-0.30(-0.63%)
Nov 27, 2006	48.03	48.20	47.60	47.60	144,813	-0.64(-1.32%)
Nov 24, 2006	48.20	48.36	47.71	48.23	48,880	-0.14(-0.28%)
Nov 22, 2006	48.65	48.73	48.25	48.37	126,502	-0.43(-0.88%)
Nov 21, 2006	49.33	49.39	48.53	48.80	124,299	-0.45(-0.92%)
Nov 20, 2006	48.92	49.42	48.78	49.25	73,110	+0.18(+0.37%)
Nov 17, 2006	48.71	49.07	48.35	49.07	125,602	+0.32(+0.65%)
Nov 16, 2006	48.75	48.76	48.40	48.75	94,680	+0.12(+0.24%)
Nov 15, 2006	48.40	48.76	48.38	48.63	140,079	+0.11(+0.22%)
Nov 14, 2006	48.68	48.68	48.11	48.52	99,534	-0.27(-0.56%)
Nov 13, 2006	48.51	48.85	48.21	48.80	104,665	+0.28(+0.58%)
Nov 10, 2006	48.30	48.61	48.23	48.51	51,557	+0.27(+0.57%)
Nov 09, 2006	48.42	48.42	47.86	48.24	88,668	-0.15(-0.30%)
Nov 08, 2006	48.00	48.50	47.71	48.39	128,746	+0.39(+0.82%)
Nov 07, 2006	47.99	48.15	47.70	48.00	52,225	-0.06(-0.13%)
Nov 06, 2006	47.60	48.39	47.60	48.06	115,520	+0.46(+0.97%)
Nov 03, 2006	47.76	48.12	47.20	47.60	114,935	+0.02(+0.04%)
Nov 02, 2006	47.21	47.58	46.97	47.58	99,518	+0.40(+0.85%)
Nov 01, 2006	47.30	47.41	47.01	47.18	95,609	-0.05(-0.10%)
Oct 31, 2006	47.70	47.73	47.19	47.22	94,998	-0.33(-0.69%)
Oct 30, 2006	47.00	47.55	46.81	47.55	80,695	+0.47(+1.00%)
Oct 27, 2006	47.04	47.26	46.79	47.08	98,519	-0.19(-0.40%)
Oct 26, 2006	46.85	47.30	46.58	47.27	105,381	+0.48(+1.03%)
Oct 25, 2006	46.18	46.83	46.18	46.79	90,147	+0.45(+0.98%)
Oct 24, 2006	46.21	46.34	45.73	46.33	116,764	+0.08(+0.18%)
Oct 23, 2006	45.85	46.34	45.81	46.25	94,447	+0.35(+0.77%)
Oct 20, 2006	45.91	46.17	45.59	45.89	75,193	+0.13(+0.28%)
Oct 19, 2006	45.40	45.85	45.40	45.77	70,461	+0.18(+0.40%)
Oct 18, 2006	46.24	46.30	45.47	45.58	85,102	-0.62(-1.34%)
Oct 17, 2006	45.78	46.22	45.73	46.20	67,870	+0.25(+0.53%)
Oct 16, 2006	45.87	46.29	45.62	45.96	85,823	+0.05(+0.12%)
Oct 13, 2006	45.90	46.17	45.64	45.90	126,299	-0.15(-0.34%)
Oct 12, 2006	45.60	46.19	45.60	46.06	108,319	+0.43(+0.94%)
Oct 11, 2006	45.35	45.77	45.30	45.63	187,355	+0.28(+0.62%)
Oct 10, 2006	45.37	45.91	45.21	45.35	148,846	-0.14(-0.30%)
Oct 09, 2006	45.40	45.76	45.21	45.48	123,639	-0.06(-0.14%)
Oct 06, 2006	45.30	46.37	45.30	45.55	324,584	+0.11(+0.24%)
Oct 05, 2006	45.87	46.26	45.01	45.44	202,826	-0.60(-1.30%)
Oct 04, 2006	45.71	46.04	45.57	46.04	182,975	+0.40(+0.88%)
Oct 03, 2006	45.61	46.19	45.49	45.64	143,347	+0.10(+0.22%)
Oct 02, 2006	45.46	46.00	45.36	45.54	117,203	+0.20(+0.44%)
Sep 29, 2006	45.31	45.99	45.26	45.34	133,918	-0.14(-0.30%)
Sep 28, 2006	45.29	45.65	45.17	45.48	112,756	+0.13(+0.28%)
Sep 27, 2006	44.98	45.43	44.96	45.35	89,863	+0.18(+0.40%)
Sep 26, 2006	44.88	45.29	44.77	45.17	87,386	+0.13(+0.28%)
Sep 25, 2006	44.91	45.28	44.76	45.04	142,524	+0.28(+0.63%)
Sep 22, 2006	44.93	44.93	44.53	44.76	83,556	-0.08(-0.18%)
Sep 21, 2006	45.30	45.30	44.76	44.84	95,747	-0.37(-0.83%)
Sep 20, 2006	44.47	45.22	44.31	45.21	93,379	+0.92(+2.07%)
Sep 19, 2006	43.53	44.46	43.53	44.29	130,798	+0.62(+1.42%)
Sep 18, 2006	44.03	44.04	43.57	43.67	147,013	-0.53(-1.19%)
Sep 15, 2006	44.77	44.88	44.12	44.20	228,471	-0.35(-0.78%)
Sep 14, 2006	44.64	44.85	44.55	44.55	119,644	-0.30(-0.67%)
Sep 13, 2006	44.69	44.91	44.59	44.85	101,735	-0.02(-0.04%)
Sep 12, 2006	44.55	44.91	44.45	44.87	183,456	+0.38(+0.86%)
Sep 11, 2006	43.90	44.57	43.90	44.48	267,957	+0.40(+0.91%)
Sep 08, 2006	44.18	44.25	43.91	44.08	42,371	-0.05(-0.10%)
Sep 07, 2006	43.81	44.42	43.81	44.13	306,587	+0.10(+0.23%)
Sep 06, 2006	44.11	44.11	43.85	44.03	123,617	-0.14(-0.31%)
Sep 05, 2006	43.97	44.20	43.94	44.17	61,829	+0.05(+0.12%)

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.