Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	49.10	49.29	48.88	49.14	449,086	+0.10(+0.21%)
Nov 29, 2006	48.54	49.12	48.51	49.04	297,789	+0.54(+1.11%)
Nov 28, 2006	48.44	48.72	48.38	48.50	504,278	-0.12(-0.25%)
Nov 27, 2006	49.44	49.44	48.57	48.63	476,270	-0.86(-1.74%)
Nov 24, 2006	48.84	49.85	48.84	49.49	293,395	+0.31(+0.64%)
Nov 22, 2006	48.68	49.38	48.68	49.17	383,048	+0.30(+0.61%)
Nov 21, 2006	48.55	48.96	48.41	48.87	368,083	+0.21(+0.43%)
Nov 20, 2006	48.59	48.90	48.41	48.66	284,883	-0.07(-0.15%)
Nov 17, 2006	48.55	48.79	48.33	48.74	377,282	+0.09(+0.18%)
Nov 16, 2006	48.00	48.82	48.00	48.65	448,537	+0.46(+0.95%)
Nov 15, 2006	48.15	48.43	48.10	48.19	514,712	+0.02(+0.05%)
Nov 14, 2006	47.85	48.17	47.66	48.17	465,973	+0.28(+0.59%)
Nov 13, 2006	47.62	48.17	47.56	47.88	352,294	+0.07(+0.15%)
Nov 10, 2006	47.68	48.08	47.60	47.81	579,515	+0.18(+0.38%)
Nov 09, 2006	47.92	48.01	47.61	47.63	553,154	-0.34(-0.71%)
Nov 08, 2006	47.34	48.12	47.32	47.97	406,800	+0.63(+1.32%)
Nov 07, 2006	47.00	47.48	46.88	47.34	453,754	+0.41(+0.87%)
Nov 06, 2006	46.80	47.06	46.43	46.94	537,091	+0.14(+0.30%)
Nov 03, 2006	46.87	46.99	46.64	46.80	368,357	+0.04(+0.08%)
Nov 02, 2006	46.40	46.94	46.32	46.76	600,795	+0.31(+0.66%)
Nov 01, 2006	46.25	46.76	46.25	46.46	606,836	+0.47(+1.01%)
Oct 31, 2006	46.07	46.18	45.77	45.99	456,088	-0.16(-0.35%)
Oct 30, 2006	45.71	46.23	45.71	46.15	334,034	+0.36(+0.78%)
Oct 27, 2006	45.45	46.03	45.42	45.79	500,296	+0.21(+0.46%)
Oct 26, 2006	45.05	45.85	45.05	45.58	518,419	+0.42(+0.94%)
Oct 25, 2006	45.39	45.57	45.08	45.16	430,551	-0.12(-0.27%)
Oct 24, 2006	45.52	46.27	44.85	45.28	862,751	-0.82(-1.79%)
Oct 23, 2006	45.87	46.23	45.86	46.11	321,952	+0.03(+0.06%)
Oct 20, 2006	45.76	46.50	45.53	46.08	719,279	+0.42(+0.91%)
Oct 19, 2006	45.30	45.66	45.28	45.66	255,777	+0.29(+0.64%)
Oct 18, 2006	45.23	45.76	45.23	45.37	312,205	+0.01(+0.02%)
Oct 17, 2006	45.72	45.72	45.25	45.36	314,401	-0.50(-1.10%)
Oct 16, 2006	45.14	45.93	45.14	45.87	538,052	+0.95(+2.11%)
Oct 13, 2006	44.81	45.07	44.73	44.92	334,858	-0.04(-0.10%)
Oct 12, 2006	45.18	45.45	44.83	44.96	656,811	-0.20(-0.44%)
Oct 11, 2006	45.05	45.28	45.05	45.16	348,862	-0.23(-0.50%)
Oct 10, 2006	45.38	45.45	45.03	45.38	469,543	+0.10(+0.23%)
Oct 09, 2006	45.08	45.30	44.87	45.28	411,468	+0.26(+0.58%)
Oct 06, 2006	44.79	45.04	44.67	45.02	425,197	+0.23(+0.50%)
Oct 05, 2006	44.61	44.87	44.41	44.79	1,138,985	+0.41(+0.92%)
Oct 04, 2006	44.02	44.39	43.90	44.39	522,401	+0.43(+0.98%)
Oct 03, 2006	43.88	44.11	43.64	43.96	459,246	+0.18(+0.42%)
Oct 02, 2006	43.83	44.10	43.60	43.77	492,883	-0.05(-0.12%)
Sep 29, 2006	43.85	43.92	43.41	43.83	430,277	-0.15(-0.33%)
Sep 28, 2006	43.67	44.16	43.56	43.97	427,943	+0.26(+0.60%)
Sep 27, 2006	43.77	43.93	43.58	43.71	743,168	-0.23(-0.53%)
Sep 26, 2006	43.94	44.14	43.62	43.94	641,983	+0.01(+0.02%)
Sep 25, 2006	43.52	44.13	43.25	43.94	535,718	+0.71(+1.63%)
Sep 22, 2006	43.29	43.39	43.07	43.23	286,805	-0.01(-0.03%)
Sep 21, 2006	43.45	43.72	43.14	43.24	524,872	-0.11(-0.25%)
Sep 20, 2006	42.92	43.45	42.86	43.35	828,839	+0.25(+0.59%)
Sep 19, 2006	43.37	43.50	42.97	43.10	414,076	-0.44(-1.02%)
Sep 18, 2006	43.52	43.69	43.28	43.54	500,846	+0.01(+0.03%)
Sep 15, 2006	43.44	43.80	43.22	43.53	1,930,755	+0.32(+0.74%)
Sep 14, 2006	42.88	43.40	42.79	43.21	544,505	-0.02(-0.05%)
Sep 13, 2006	43.35	43.35	42.93	43.23	507,847	-0.07(-0.15%)
Sep 12, 2006	42.43	43.37	42.43	43.29	822,661	+0.67(+1.57%)
Sep 11, 2006	44.25	44.25	42.25	42.62	1,928,559	-1.81(-4.07%)
Sep 08, 2006	43.98	44.57	43.98	44.43	197,565	+0.47(+1.06%)
Sep 07, 2006	44.03	44.21	43.94	43.96	264,838	-0.31(-0.71%)
Sep 06, 2006	44.54	44.63	44.20	44.28	445,791	-0.52(-1.15%)
Sep 05, 2006	44.74	44.99	44.62	44.79	348,862	-0.22(-0.49%)

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.