Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	42.84	43.02	42.42	42.82	1,808,412	+0.01(+0.01%)
Nov 29, 2006	41.95	42.90	41.95	42.82	2,838,040	+0.91(+2.18%)
Nov 28, 2006	41.49	42.01	41.35	41.90	2,538,435	+0.17(+0.41%)
Nov 27, 2006	42.29	42.38	41.65	41.73	2,746,611	-0.53(-1.26%)
Nov 24, 2006	42.23	42.50	42.15	42.26	495,590	-0.01(-0.03%)
Nov 22, 2006	42.52	42.55	42.18	42.27	1,549,442	-0.40(-0.93%)
Nov 21, 2006	42.61	42.79	42.43	42.67	2,603,608	+0.06(+0.14%)
Nov 20, 2006	42.75	42.90	42.55	42.61	2,569,693	-0.33(-0.76%)
Nov 17, 2006	43.13	43.34	42.61	42.94	3,300,185	-0.35(-0.80%)
Nov 16, 2006	43.55	43.67	43.25	43.29	2,436,379	-0.27(-0.62%)
Nov 15, 2006	42.64	43.66	42.61	43.55	4,575,967	+0.98(+2.30%)
Nov 14, 2006	42.00	42.75	41.86	42.58	3,610,574	+0.62(+1.48%)
Nov 13, 2006	41.61	42.37	41.51	41.95	3,921,275	+0.56(+1.34%)
Nov 10, 2006	41.21	41.51	41.16	41.40	2,081,917	+0.07(+0.17%)
Nov 09, 2006	41.69	42.05	41.32	41.33	2,690,817	-0.25(-0.60%)
Nov 08, 2006	42.39	42.40	41.51	41.58	5,477,907	-0.91(-2.14%)
Nov 07, 2006	42.42	42.86	41.98	42.49	3,294,871	+0.20(+0.48%)
Nov 06, 2006	42.13	42.47	42.08	42.28	2,654,558	+0.08(+0.20%)
Nov 03, 2006	42.31	42.49	42.17	42.20	2,085,043	+0.03(+0.08%)
Nov 02, 2006	42.56	42.61	42.01	42.17	4,208,220	-0.67(-1.55%)
Nov 01, 2006	42.45	43.14	42.31	42.83	3,065,127	+0.35(+0.83%)
Oct 31, 2006	42.40	42.61	42.27	42.48	2,880,707	-0.05(-0.12%)
Oct 30, 2006	42.24	42.72	42.24	42.53	2,131,304	+0.29(+0.70%)
Oct 27, 2006	42.26	42.45	42.17	42.24	4,658,331	+0.06(+0.15%)
Oct 26, 2006	42.27	42.29	41.46	42.17	3,666,994	-0.10(-0.24%)
Oct 25, 2006	43.53	43.53	42.20	42.27	5,001,071	-1.26(-2.90%)
Oct 24, 2006	43.83	44.00	43.25	43.53	3,648,552	-0.72(-1.63%)
Oct 23, 2006	44.07	44.26	43.96	44.26	2,108,017	+0.24(+0.54%)
Oct 20, 2006	44.24	44.24	43.73	44.02	1,833,106	-0.13(-0.30%)
Oct 19, 2006	44.38	44.44	44.07	44.16	1,360,490	-0.36(-0.82%)
Oct 18, 2006	44.47	44.66	44.41	44.52	2,256,022	+0.06(+0.13%)
Oct 17, 2006	44.52	44.54	44.35	44.46	2,245,082	-0.14(-0.32%)
Oct 16, 2006	44.47	44.62	44.30	44.60	1,399,562	+0.16(+0.36%)
Oct 13, 2006	44.34	44.50	44.16	44.44	1,675,098	+0.18(+0.40%)
Oct 12, 2006	43.95	44.39	43.93	44.26	3,299,560	+0.39(+0.89%)
Oct 11, 2006	43.91	44.09	43.64	43.87	2,396,994	-0.03(-0.07%)
Oct 10, 2006	43.70	43.98	43.51	43.91	3,258,456	+0.17(+0.39%)
Oct 09, 2006	43.91	43.91	43.62	43.73	1,510,058	-0.03(-0.07%)
Oct 06, 2006	44.05	44.09	43.53	43.77	2,287,749	-0.43(-0.97%)
Oct 05, 2006	44.23	44.37	44.06	44.19	1,746,991	-0.23(-0.52%)
Oct 04, 2006	43.93	44.46	43.71	44.42	1,851,548	+0.20(+0.46%)
Oct 03, 2006	44.34	44.45	44.06	44.22	1,935,162	-0.15(-0.35%)
Oct 02, 2006	43.77	44.84	43.66	44.37	2,436,692	+0.82(+1.88%)
Sep 29, 2006	43.54	43.75	43.40	43.55	1,189,510	-0.09(-0.21%)
Sep 28, 2006	43.61	43.82	43.54	43.64	1,292,192	-0.03(-0.07%)
Sep 27, 2006	43.55	43.83	43.41	43.68	1,788,407	+0.19(+0.43%)
Sep 26, 2006	43.41	43.72	43.36	43.49	1,746,053	-0.03(-0.07%)
Sep 25, 2006	43.16	43.70	43.16	43.52	1,726,361	+0.23(+0.53%)
Sep 22, 2006	43.48	43.51	43.22	43.29	887,092	-0.13(-0.31%)
Sep 21, 2006	43.61	43.69	43.28	43.43	1,246,556	-0.18(-0.41%)
Sep 20, 2006	43.64	43.83	43.52	43.61	1,435,508	+0.12(+0.28%)
Sep 19, 2006	43.45	43.69	43.38	43.48	1,764,495	-0.13(-0.29%)
Sep 18, 2006	43.79	43.93	43.44	43.61	2,108,955	-0.05(-0.12%)
Sep 15, 2006	44.01	44.28	43.63	43.66	2,621,424	-0.10(-0.22%)
Sep 14, 2006	43.32	43.93	43.29	43.76	1,591,953	+0.33(+0.77%)
Sep 13, 2006	43.51	43.51	43.12	43.43	1,503,494	-0.10(-0.24%)
Sep 12, 2006	44.09	44.09	43.20	43.53	1,826,698	-0.54(-1.23%)
Sep 11, 2006	43.68	44.14	43.57	44.07	1,174,819	+0.53(+1.22%)
Sep 08, 2006	43.61	43.73	43.43	43.54	927,415	+0.03(+0.07%)
Sep 07, 2006	43.90	43.90	43.38	43.51	945,075	-0.25(-0.57%)
Sep 06, 2006	43.67	43.94	43.59	43.76	1,936,725	+0.09(+0.21%)
Sep 05, 2006	43.17	43.87	43.16	43.67	1,788,564	+0.66(+1.53%)

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.