Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	42.85	43.03	42.43	42.83	1,808,257	+0.01(+0.01%)
Nov 29, 2006	41.96	42.91	41.96	42.82	2,837,797	+0.92(+2.18%)
Nov 28, 2006	41.50	42.01	41.36	41.91	2,538,218	+0.17(+0.41%)
Nov 27, 2006	42.30	42.38	41.65	41.73	2,746,376	-0.53(-1.26%)
Nov 24, 2006	42.23	42.51	42.15	42.27	495,547	-0.01(-0.03%)
Nov 22, 2006	42.52	42.55	42.19	42.28	1,549,310	-0.40(-0.93%)
Nov 21, 2006	42.62	42.79	42.44	42.67	2,603,384	+0.06(+0.14%)
Nov 20, 2006	42.76	42.91	42.55	42.62	2,569,473	-0.33(-0.76%)
Nov 17, 2006	43.13	43.34	42.61	42.94	3,299,902	-0.35(-0.80%)
Nov 16, 2006	43.56	43.67	43.26	43.29	2,436,170	-0.27(-0.62%)
Nov 15, 2006	42.64	43.67	42.62	43.56	4,575,575	+0.98(+2.30%)
Nov 14, 2006	42.00	42.76	41.87	42.58	3,610,264	+0.62(+1.48%)
Nov 13, 2006	41.61	42.37	41.52	41.96	3,920,939	+0.56(+1.34%)
Nov 10, 2006	41.21	41.51	41.16	41.40	2,081,739	+0.07(+0.17%)
Nov 09, 2006	41.69	42.05	41.32	41.33	2,690,586	-0.25(-0.60%)
Nov 08, 2006	42.39	42.40	41.52	41.58	5,477,438	-0.91(-2.14%)
Nov 07, 2006	42.43	42.87	41.98	42.49	3,294,589	+0.20(+0.48%)
Nov 06, 2006	42.14	42.47	42.09	42.28	2,654,330	+0.08(+0.20%)
Nov 03, 2006	42.32	42.49	42.17	42.20	2,084,864	+0.03(+0.08%)
Nov 02, 2006	42.56	42.62	42.01	42.17	4,207,860	-0.67(-1.55%)
Nov 01, 2006	42.46	43.15	42.31	42.83	3,064,865	+0.35(+0.83%)
Oct 31, 2006	42.40	42.62	42.27	42.48	2,880,460	-0.05(-0.12%)
Oct 30, 2006	42.24	42.73	42.24	42.53	2,131,122	+0.29(+0.70%)
Oct 27, 2006	42.26	42.45	42.18	42.24	4,657,932	+0.06(+0.15%)
Oct 26, 2006	42.28	42.30	41.47	42.18	3,666,679	-0.10(-0.24%)
Oct 25, 2006	43.53	43.54	42.20	42.28	5,000,643	-1.26(-2.90%)
Oct 24, 2006	43.83	44.00	43.26	43.54	3,648,239	-0.72(-1.63%)
Oct 23, 2006	44.07	44.26	43.96	44.26	2,107,837	+0.24(+0.54%)
Oct 20, 2006	44.24	44.24	43.74	44.02	1,832,949	-0.13(-0.30%)
Oct 19, 2006	44.38	44.44	44.07	44.16	1,360,373	-0.36(-0.82%)
Oct 18, 2006	44.47	44.66	44.41	44.52	2,255,829	+0.06(+0.13%)
Oct 17, 2006	44.52	44.54	44.36	44.47	2,244,890	-0.14(-0.32%)
Oct 16, 2006	44.47	44.62	44.31	44.61	1,399,442	+0.16(+0.36%)
Oct 13, 2006	44.34	44.50	44.17	44.45	1,674,955	+0.18(+0.40%)
Oct 12, 2006	43.95	44.39	43.94	44.27	3,299,277	+0.39(+0.89%)
Oct 11, 2006	43.91	44.09	43.65	43.88	2,396,789	-0.03(-0.07%)
Oct 10, 2006	43.70	43.98	43.51	43.91	3,258,177	+0.17(+0.40%)
Oct 09, 2006	43.91	43.91	43.63	43.74	1,509,928	-0.03(-0.07%)
Oct 06, 2006	44.06	44.09	43.53	43.77	2,287,553	-0.43(-0.97%)
Oct 05, 2006	44.23	44.38	44.06	44.20	1,746,841	-0.23(-0.52%)
Oct 04, 2006	43.94	44.47	43.71	44.43	1,851,389	+0.20(+0.46%)
Oct 03, 2006	44.34	44.45	44.06	44.22	1,934,996	-0.15(-0.35%)
Oct 02, 2006	43.77	44.84	43.66	44.38	2,436,483	+0.82(+1.88%)
Sep 29, 2006	43.55	43.75	43.40	43.56	1,189,408	-0.09(-0.21%)
Sep 28, 2006	43.61	43.83	43.55	43.65	1,292,081	-0.03(-0.07%)
Sep 27, 2006	43.56	43.83	43.42	43.68	1,788,254	+0.19(+0.43%)
Sep 26, 2006	43.42	43.72	43.37	43.49	1,745,904	-0.03(-0.07%)
Sep 25, 2006	43.17	43.70	43.17	43.53	1,726,213	+0.23(+0.53%)
Sep 22, 2006	43.48	43.51	43.23	43.30	887,016	-0.13(-0.31%)
Sep 21, 2006	43.62	43.69	43.28	43.43	1,246,449	-0.18(-0.41%)
Sep 20, 2006	43.64	43.83	43.53	43.61	1,435,385	+0.12(+0.28%)
Sep 19, 2006	43.45	43.69	43.38	43.49	1,764,344	-0.13(-0.29%)
Sep 18, 2006	43.79	43.94	43.44	43.62	2,108,774	-0.05(-0.12%)
Sep 15, 2006	44.02	44.28	43.63	43.67	2,621,200	-0.10(-0.22%)
Sep 14, 2006	43.32	43.94	43.30	43.76	1,591,816	+0.33(+0.77%)
Sep 13, 2006	43.51	43.51	43.12	43.43	1,503,365	-0.10(-0.23%)
Sep 12, 2006	44.09	44.10	43.21	43.53	1,826,542	-0.54(-1.23%)
Sep 11, 2006	43.68	44.14	43.58	44.08	1,174,719	+0.53(+1.22%)
Sep 08, 2006	43.61	43.74	43.44	43.55	927,335	+0.03(+0.07%)
Sep 07, 2006	43.90	43.90	43.38	43.51	944,994	-0.25(-0.57%)
Sep 06, 2006	43.67	43.95	43.60	43.76	1,936,559	+0.09(+0.21%)
Sep 05, 2006	43.17	43.87	43.17	43.67	1,788,410	+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.